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

3,358.15 -3.87 (-0.12%)
After hours: 4:53PM EDT

In The Money
Show:ListStraddle
Strike:3430.00
CallsforApril 23, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210423C034300002021-04-21 3:59PM EDT2021-04-233.932.984.15-1.87-32.24%1,0961,10919.94%
AMZN210430C034300002021-04-21 3:58PM EDT2021-04-3056.8056.1557.70+5.45+10.61%6916639.03%
AMZN210507C034300002021-04-21 3:49PM EDT2021-05-0769.2569.0070.85+6.65+10.62%57634.63%
AMZN210514C034300002021-04-20 3:43PM EDT2021-05-1477.2578.8580.850.00-216732.12%
AMZN210521C034300002021-04-21 3:33PM EDT2021-05-2185.3587.9589.70+3.20+3.90%329530.57%
AMZN210528C034300002021-04-21 3:52PM EDT2021-05-2896.2896.3598.80+12.85+15.40%51029.74%
AMZN210618C034300002021-04-20 3:21PM EDT2021-06-18112.38119.65121.55-1.07-0.94%23828.13%
AMZN210917C034300002021-04-20 11:44AM EDT2021-09-17201.97215.35224.150.00-12929.60%
AMZN211015C034300002021-04-21 11:50AM EDT2021-10-15236.55236.50246.50-15.85-6.28%41229.55%
AMZN211217C034300002021-04-15 12:56PM EDT2021-12-17305.77290.10298.450.00-21330.16%
AMZN220318C034300002021-04-07 10:37AM EDT2022-03-18295.85352.40362.400.00--530.71%
AMZN230120C034300002021-04-14 12:31PM EDT2023-01-20545.11516.85524.600.00-11831.31%
PutsforApril 23, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210423P034300002021-04-21 3:19PM EDT2021-04-2372.9069.8573.95-28.20-27.89%3515522.49%
AMZN210430P034300002021-04-21 3:52PM EDT2021-04-30126.50124.00126.55-6.59-4.95%16339.45%
AMZN210507P034300002021-04-20 3:40PM EDT2021-05-07155.32136.60139.000.00-74134.69%
AMZN210514P034300002021-04-19 9:39AM EDT2021-05-14166.32146.10148.55+52.53+46.16%1332.04%
AMZN210521P034300002021-04-21 3:52PM EDT2021-05-21157.35155.00157.15-18.00-10.27%83630.44%
AMZN210618P034300002021-04-19 2:00PM EDT2021-06-18183.45185.40187.500.00-81027.76%
AMZN210917P034300002021-04-15 12:38PM EDT2021-09-17273.20276.20282.350.00-21628.47%
AMZN211015P034300002021-04-20 3:13PM EDT2021-10-15317.00295.95303.950.00-2328.45%
AMZN211217P034300002021-04-07 12:19PM EDT2021-12-17385.55345.40352.100.00-1228.87%
AMZN220318P034300002021-04-14 11:15AM EDT2022-03-18413.55400.05412.150.00-4329.30%
AMZN230120P034300002021-04-14 10:34AM EDT2023-01-20562.35544.15551.050.00-1528.98%