Canada markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,362.02+27.33 (+0.82%)
At close: 4:00PM EDT

3,358.98 -3.04 (-0.09%)
After hours: 6:11PM EDT

In The Money
Show:ListStraddle
Strike:3420.00
CallsforApril 23, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210423C034200002021-04-21 3:59PM EDT2021-04-235.204.805.35-1.15-18.11%1,37087419.55%
AMZN210430C034200002021-04-21 3:59PM EDT2021-04-3060.4059.8561.50+5.20+9.42%81830939.06%
AMZN210507C034200002021-04-21 1:28PM EDT2021-05-0768.6873.0074.85+2.68+4.06%3118434.67%
AMZN210514C034200002021-04-20 3:56PM EDT2021-05-1481.8682.9084.90+5.11+6.66%187132.15%
AMZN210521C034200002021-04-21 3:33PM EDT2021-05-2192.3592.0593.85+7.85+9.29%4319830.60%
AMZN210528C034200002021-04-21 1:01PM EDT2021-05-2893.20100.50103.00-2.47-2.58%41129.78%
AMZN210618C034200002021-04-20 3:47PM EDT2021-06-18118.64123.95125.850.00-125928.16%
AMZN210917C034200002021-04-20 11:44AM EDT2021-09-17205.47220.70227.700.00-18729.52%
AMZN211015C034200002021-04-19 1:11PM EDT2021-10-15256.95243.30249.900.00-87729.46%
AMZN211217C034200002021-04-14 9:46AM EDT2021-12-17290.80294.55303.00-30.60-9.52%3730.20%
AMZN220318C034200002021-04-21 9:43AM EDT2022-03-18334.26355.05367.15-45.69-12.03%11030.75%
AMZN230120C034200002021-04-14 12:25PM EDT2023-01-20526.19521.10528.850.00-63931.32%
PutsforApril 23, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210423P034200002021-04-21 3:43PM EDT2021-04-2368.5562.0565.35-26.95-28.22%1622822.04%
AMZN210430P034200002021-04-21 3:22PM EDT2021-04-30127.50117.85120.35-10.85-7.84%184939.47%
AMZN210507P034200002021-04-21 12:56PM EDT2021-05-07142.90130.65132.95-6.06-4.07%153234.72%
AMZN210514P034200002021-04-16 1:00PM EDT2021-05-14123.10140.30142.800.00-101532.13%
AMZN210521P034200002021-04-21 3:38PM EDT2021-05-21155.90149.15151.25-11.60-6.93%96830.46%
AMZN210528P034200002021-04-16 2:18PM EDT2021-05-28143.21157.20159.900.00-2329.53%
AMZN210618P034200002021-04-21 10:32AM EDT2021-06-18192.70179.75181.55+15.60+8.81%13027.75%
AMZN210917P034200002021-04-13 3:08PM EDT2021-09-17240.80269.55280.450.00-1928.92%
AMZN211015P034200002020-12-03 10:57AM EDT2021-10-15533.18479.95497.000.00--749.74%
AMZN211217P034200002021-04-09 12:37PM EDT2021-12-17358.80340.20347.100.00-7828.94%
AMZN220318P034200002021-04-14 11:29AM EDT2022-03-18407.85394.60406.000.00-12129.28%
AMZN230120P034200002021-04-14 3:00PM EDT2023-01-20570.90538.50545.350.00-259028.99%