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

3,355.92 -6.10 (-0.18%)
After hours: 5:43PM EDT

In The Money
Show:ListStraddle
Strike:3490.00
CallsforApril 23, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210423C034900002021-04-21 3:54PM EDT2021-04-230.650.461.10-1.35-67.50%25293423.23%
AMZN210430C034900002021-04-21 3:44PM EDT2021-04-3037.0037.0538.35+2.60+7.56%319338.87%
AMZN210507C034900002021-04-20 3:52PM EDT2021-05-0747.1848.4550.00+1.48+3.24%34634.39%
AMZN210514C034900002021-04-21 2:37PM EDT2021-05-1456.5857.4059.40-10.92-16.18%21231.95%
AMZN210521C034900002021-04-21 12:34PM EDT2021-05-2166.4566.0067.60+5.85+9.65%1330730.38%
AMZN210528C034900002021-04-20 3:50PM EDT2021-05-2875.3073.6576.05+5.11+7.28%3829.52%
AMZN210618C034900002021-04-20 3:20PM EDT2021-06-1894.5096.1097.90+3.10+3.39%111127.94%
AMZN210917C034900002021-04-19 11:47AM EDT2021-09-17202.00191.55197.650.00-211829.32%
AMZN211015C034900002021-04-21 10:00AM EDT2021-10-15208.25210.95222.20-7.65-3.54%15829.55%
AMZN211217C034900002021-04-20 3:48PM EDT2021-12-17260.05264.40273.700.00-33430.13%
AMZN220318C034900002021-04-21 3:14PM EDT2022-03-18324.10324.95335.40-45.45-12.30%1530.49%
AMZN230120C034900002021-04-20 3:40PM EDT2023-01-20489.60492.20499.550.00-13431.22%
PutsforApril 23, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210423P034900002021-04-19 1:22PM EDT2021-04-23149.54127.00131.550.00-233329.90%
AMZN210430P034900002021-04-20 10:52AM EDT2021-04-30185.15164.95167.700.00-1639.59%
AMZN210507P034900002021-04-09 3:29PM EDT2021-05-07182.65176.00178.650.00-1134.65%
AMZN210514P034900002021-04-15 1:22PM EDT2021-05-14183.05184.55187.550.00-1232.01%
AMZN210521P034900002021-04-21 3:53PM EDT2021-05-21195.30192.80194.80-17.10-8.05%165930.18%
AMZN210528P034900002021-04-13 3:21PM EDT2021-05-28176.21200.30203.400.00-2329.38%
AMZN210618P034900002021-04-14 1:28PM EDT2021-06-18229.87221.85223.750.00-31927.54%
AMZN210917P034900002021-04-19 12:18PM EDT2021-09-17307.75309.95317.000.00-54728.33%
AMZN211015P034900002021-04-19 3:31PM EDT2021-10-15335.70328.90337.350.00-1428.19%
AMZN211217P034900002021-04-21 11:19AM EDT2021-12-17395.30380.00390.70+16.20+4.27%82129.14%
AMZN220318P034900002021-04-08 1:42PM EDT2022-03-18464.70432.95446.650.00-1329.20%
AMZN230120P034900002021-04-15 2:16PM EDT2023-01-20596.49578.75585.950.00-1628.90%