Canada markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,309.04-52.98 (-1.58%)
At close: 4:00PM EDT

3,309.12 +0.08 (0.00%)
After hours: 7:59PM EDT

In The Money
Show:ListStraddle
Strike:3410.00
CallsforApril 23, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210423C034100002021-04-22 3:57PM EDT2021-04-230.620.610.81-6.13-90.81%2,13986731.97%
AMZN210430C034100002021-04-22 3:58PM EDT2021-04-3041.4541.0042.70-22.75-35.44%11113242.18%
AMZN210507C034100002021-04-22 3:34PM EDT2021-05-0753.8053.4055.60-23.20-30.13%1215836.05%
AMZN210514C034100002021-04-22 11:05AM EDT2021-05-1468.1963.4565.80-16.15-19.15%225733.11%
AMZN210521C034100002021-04-22 3:25PM EDT2021-05-2172.5573.1075.30-26.05-26.42%2021931.52%
AMZN210528C034100002021-04-22 3:14PM EDT2021-05-2884.7581.7084.20-16.04-15.91%32530.52%
AMZN210618C034100002021-04-22 2:48PM EDT2021-06-18110.55104.55106.70-18.07-14.05%64628.69%
AMZN210917C034100002021-04-19 12:18PM EDT2021-09-17208.80201.70204.50-31.00-12.93%25829.54%
AMZN211015C034100002021-04-19 1:11PM EDT2021-10-15231.50218.60229.450.00-16629.81%
AMZN211217C034100002021-04-13 10:23AM EDT2021-12-17340.00271.65284.050.00-11730.69%
AMZN220318C034100002021-04-13 10:54AM EDT2022-03-18408.15331.30342.900.00-8830.81%
AMZN230120C034100002021-04-21 2:26PM EDT2023-01-20522.11492.15500.950.00-15231.25%
PutsforApril 23, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210423P034100002021-04-22 3:59PM EDT2021-04-23104.5998.00106.80+48.79+87.44%5118850.99%
AMZN210430P034100002021-04-22 9:40AM EDT2021-04-30109.75141.65144.95-14.55-11.71%94942.91%
AMZN210507P034100002021-04-21 10:25AM EDT2021-05-07137.50153.80157.000.00-33636.23%
AMZN210514P034100002021-04-19 10:05AM EDT2021-05-14112.05163.45167.050.00-2133.21%
AMZN210521P034100002021-04-22 12:57PM EDT2021-05-21145.90172.90176.00-8.95-5.78%39031.45%
AMZN210528P034100002021-04-19 9:58AM EDT2021-05-28137.85180.65184.650.00-11130.40%
AMZN210618P034100002021-04-22 11:35AM EDT2021-06-18175.00202.90205.85-16.45-8.59%22328.34%
AMZN210917P034100002021-04-16 10:06AM EDT2021-09-17262.85295.15298.100.00-44228.68%
AMZN211015P034100002021-04-19 12:02AM EDT2021-10-15284.61309.85321.950.00--128.91%
AMZN211217P034100002021-04-22 10:44AM EDT2021-12-17336.85359.20373.30-38.90-10.35%4129.62%
AMZN220318P034100002021-04-22 3:13PM EDT2022-03-18416.05411.65426.10+33.75+8.83%1129.42%
AMZN230120P034100002021-04-13 12:52PM EDT2023-01-20529.75554.25562.100.00-5828.98%