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:3440.00
CallsforApril 23, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210423C034400002021-04-22 3:58PM EDT2021-04-230.320.260.36-2.62-89.12%63762334.74%
AMZN210430C034400002021-04-22 3:27PM EDT2021-04-3033.0232.0534.00-19.48-37.10%45015542.00%
AMZN210507C034400002021-04-22 3:24PM EDT2021-05-0744.0044.1546.25-15.98-26.64%95935.97%
AMZN210514C034400002021-04-22 3:11PM EDT2021-05-1456.5053.5055.85-13.51-19.30%53133.00%
AMZN210521C034400002021-04-22 2:23PM EDT2021-05-2168.6562.8564.85-9.90-12.60%1213031.38%
AMZN210528C034400002021-04-22 2:42PM EDT2021-05-2875.5170.7573.55-16.87-18.26%14830.42%
AMZN210618C034400002021-04-22 3:27PM EDT2021-06-1892.3893.5595.45-20.47-18.14%74428.59%
AMZN210917C034400002021-04-22 11:41AM EDT2021-09-17212.80189.30192.05-12.64-5.61%96629.45%
AMZN211015C034400002021-04-19 1:10PM EDT2021-10-15245.55206.30216.650.00-72529.70%
AMZN211217C034400002021-04-13 10:53AM EDT2021-12-17331.30259.10271.550.00-1530.64%
AMZN220318C034400002021-04-12 9:51AM EDT2022-03-18361.10318.05326.550.00-1930.45%
AMZN230120C034400002021-04-09 2:50PM EDT2023-01-20540.90480.60488.550.00-11631.20%
PutsforApril 23, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210423P034400002021-04-22 12:49PM EDT2021-04-23112.40126.75136.65+22.95+25.66%2212360.52%
AMZN210430P034400002021-04-22 3:48PM EDT2021-04-30163.00162.70166.50+9.90+6.47%62242.94%
AMZN210507P034400002021-04-21 9:32AM EDT2021-05-07174.97174.35177.800.00-11836.23%
AMZN210514P034400002021-04-19 9:39AM EDT2021-05-14118.84183.50187.250.00-1633.16%
AMZN210521P034400002021-04-22 1:56PM EDT2021-05-21189.98192.55195.75+26.73+16.37%145231.37%
AMZN210528P034400002021-04-19 9:37AM EDT2021-05-28135.09199.95204.200.00-10630.35%
AMZN210618P034400002021-04-21 10:35AM EDT2021-06-18205.85221.65224.750.00-51428.27%
AMZN210917P034400002021-04-22 11:40AM EDT2021-09-17287.05312.70315.80+29.80+11.58%12828.61%
AMZN211217P034400002021-04-09 2:05PM EDT2021-12-17365.25377.75388.200.00-2529.32%
AMZN220318P034400002021-04-19 9:42AM EDT2022-03-18382.45428.75443.550.00-1229.36%
AMZN230120P034400002021-04-14 10:53AM EDT2023-01-20570.75571.65580.200.00-262928.97%