Mail

Canada markets closed

S&P/TSX
19,031.64
-111.61(-0.58%)
S&P 500
4,134.98
-38.44(-0.92%)
DOW
33,815.90
-321.41(-0.94%)

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 Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
AMZN210423C03440000	2021-04-22 3:58PM EDT	2021-04-23	0.32	0.26	0.36	-2.62	-89.12%	637	623	34.74%
AMZN210430C03440000	2021-04-22 3:27PM EDT	2021-04-30	33.02	32.05	34.00	-19.48	-37.10%	450	155	42.00%
AMZN210507C03440000	2021-04-22 3:24PM EDT	2021-05-07	44.00	44.15	46.25	-15.98	-26.64%	9	59	35.97%
AMZN210514C03440000	2021-04-22 3:11PM EDT	2021-05-14	56.50	53.50	55.85	-13.51	-19.30%	5	31	33.00%
AMZN210521C03440000	2021-04-22 2:23PM EDT	2021-05-21	68.65	62.85	64.85	-9.90	-12.60%	12	130	31.38%
AMZN210528C03440000	2021-04-22 2:42PM EDT	2021-05-28	75.51	70.75	73.55	-16.87	-18.26%	14	8	30.42%
AMZN210618C03440000	2021-04-22 3:27PM EDT	2021-06-18	92.38	93.55	95.45	-20.47	-18.14%	7	44	28.59%
AMZN210917C03440000	2021-04-22 11:41AM EDT	2021-09-17	212.80	189.30	192.05	-12.64	-5.61%	9	66	29.45%
AMZN211015C03440000	2021-04-19 1:10PM EDT	2021-10-15	245.55	206.30	216.65	0.00	-	7	25	29.70%
AMZN211217C03440000	2021-04-13 10:53AM EDT	2021-12-17	331.30	259.10	271.55	0.00	-	1	5	30.64%
AMZN220318C03440000	2021-04-12 9:51AM EDT	2022-03-18	361.10	318.05	326.55	0.00	-	1	9	30.45%
AMZN230120C03440000	2021-04-09 2:50PM EDT	2023-01-20	540.90	480.60	488.55	0.00	-	1	16	31.20%

PutsforApril 23, 2021

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
AMZN210423P03440000	2021-04-22 12:49PM EDT	2021-04-23	112.40	126.75	136.65	+22.95	+25.66%	22	123	60.52%
AMZN210430P03440000	2021-04-22 3:48PM EDT	2021-04-30	163.00	162.70	166.50	+9.90	+6.47%	6	22	42.94%
AMZN210507P03440000	2021-04-21 9:32AM EDT	2021-05-07	174.97	174.35	177.80	0.00	-	1	18	36.23%
AMZN210514P03440000	2021-04-19 9:39AM EDT	2021-05-14	118.84	183.50	187.25	0.00	-	1	6	33.16%
AMZN210521P03440000	2021-04-22 1:56PM EDT	2021-05-21	189.98	192.55	195.75	+26.73	+16.37%	14	52	31.37%
AMZN210528P03440000	2021-04-19 9:37AM EDT	2021-05-28	135.09	199.95	204.20	0.00	-	10	6	30.35%
AMZN210618P03440000	2021-04-21 10:35AM EDT	2021-06-18	205.85	221.65	224.75	0.00	-	5	14	28.27%
AMZN210917P03440000	2021-04-22 11:40AM EDT	2021-09-17	287.05	312.70	315.80	+29.80	+11.58%	1	28	28.61%
AMZN211217P03440000	2021-04-09 2:05PM EDT	2021-12-17	365.25	377.75	388.20	0.00	-	2	5	29.32%
AMZN220318P03440000	2021-04-19 9:42AM EDT	2022-03-18	382.45	428.75	443.55	0.00	-	1	2	29.36%
AMZN230120P03440000	2021-04-14 10:53AM EDT	2023-01-20	570.75	571.65	580.20	0.00	-	26	29	28.97%