Canada markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,372.01-27.43 (-0.81%)
At close: 4:00PM EDT

3,376.00 +3.99 (0.12%)
After hours: 7:59PM EDT

In The Money
Show:ListStraddle
Strike:3480.00
CallsforApril 23, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210423C034800002021-04-19 3:58PM EDT2021-04-237.067.207.85-7.59-51.81%1,70055128.76%
AMZN210430C034800002021-04-19 3:42PM EDT2021-04-3047.9049.6552.30-6.40-11.79%1796140.84%
AMZN210507C034800002021-04-19 3:44PM EDT2021-05-0760.7461.1063.80-6.74-9.99%134936.06%
AMZN210514C034800002021-04-19 10:40AM EDT2021-05-1470.9070.0072.85-3.60-4.83%123633.32%
AMZN210521C034800002021-04-19 12:40PM EDT2021-05-2180.7078.5580.50-2.90-3.47%821431.46%
AMZN210528C034800002021-04-19 3:43PM EDT2021-05-2886.1086.3089.35-6.47-6.99%14430.59%
AMZN210618C034800002021-04-19 2:50PM EDT2021-06-18109.53108.25110.55-4.27-3.75%104828.66%
AMZN210917C034800002021-04-19 2:01PM EDT2021-09-17208.65201.75209.95-2.05-0.97%610229.66%
AMZN211015C034800002021-04-12 9:39AM EDT2021-10-15237.98225.05233.150.00-11529.71%
AMZN211217C034800002021-04-14 11:38AM EDT2021-12-17276.70276.55285.700.00-3830.35%
AMZN220318C034800002021-04-14 10:31AM EDT2022-03-18353.10336.75350.00+7.00+2.02%21530.87%
AMZN230120C034800002021-04-15 2:58PM EDT2023-01-20519.83509.55516.700.00-32231.64%
PutsforApril 23, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210423P034800002021-04-19 3:56PM EDT2021-04-23116.47111.55116.95+17.92+18.18%12830.08%
AMZN210430P034800002021-04-19 3:56PM EDT2021-04-30158.65155.00159.25+24.15+17.96%111740.36%
AMZN210507P034800002021-04-13 3:18PM EDT2021-05-07144.95166.15170.300.00-12235.54%
AMZN210514P034800002021-04-19 12:03AM EDT2021-05-14156.60174.65179.000.00--232.77%
AMZN210521P034800002021-04-19 3:07PM EDT2021-05-21190.30183.00186.35+24.90+15.05%112630.91%
AMZN210618P034800002021-04-19 3:34PM EDT2021-06-18221.50211.45214.65+12.70+6.08%21727.94%
AMZN210917P034800002021-04-16 10:07AM EDT2021-09-17301.45302.55311.900.00-11628.98%
AMZN211015P034800002021-04-09 3:06PM EDT2021-10-15338.95322.70332.250.00-3528.78%
AMZN211217P034800002021-04-12 9:56AM EDT2021-12-17377.15372.65379.850.00-21229.10%
AMZN220318P034800002021-04-08 2:24PM EDT2022-03-18460.60425.45437.250.00-1129.28%
AMZN230120P034800002021-04-15 2:57PM EDT2023-01-20586.80574.05581.100.00-101429.21%