Mail

Canada markets closed

S&P/TSX
19,143.25
+102.47(+0.54%)
S&P 500
4,173.42
+38.48(+0.93%)
DOW
34,137.31
+316.01(+0.93%)

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 Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
AMZN210423C03490000	2021-04-21 3:54PM EDT	2021-04-23	0.65	0.46	1.10	-1.35	-67.50%	252	934	23.23%
AMZN210430C03490000	2021-04-21 3:44PM EDT	2021-04-30	37.00	37.05	38.35	+2.60	+7.56%	31	93	38.87%
AMZN210507C03490000	2021-04-20 3:52PM EDT	2021-05-07	47.18	48.45	50.00	+1.48	+3.24%	3	46	34.39%
AMZN210514C03490000	2021-04-21 2:37PM EDT	2021-05-14	56.58	57.40	59.40	-10.92	-16.18%	2	12	31.95%
AMZN210521C03490000	2021-04-21 12:34PM EDT	2021-05-21	66.45	66.00	67.60	+5.85	+9.65%	13	307	30.38%
AMZN210528C03490000	2021-04-20 3:50PM EDT	2021-05-28	75.30	73.65	76.05	+5.11	+7.28%	3	8	29.52%
AMZN210618C03490000	2021-04-20 3:20PM EDT	2021-06-18	94.50	96.10	97.90	+3.10	+3.39%	1	111	27.94%
AMZN210917C03490000	2021-04-19 11:47AM EDT	2021-09-17	202.00	191.55	197.65	0.00	-	2	118	29.32%
AMZN211015C03490000	2021-04-21 10:00AM EDT	2021-10-15	208.25	210.95	222.20	-7.65	-3.54%	1	58	29.55%
AMZN211217C03490000	2021-04-20 3:48PM EDT	2021-12-17	260.05	264.40	273.70	0.00	-	3	34	30.13%
AMZN220318C03490000	2021-04-21 3:14PM EDT	2022-03-18	324.10	324.95	335.40	-45.45	-12.30%	1	5	30.49%
AMZN230120C03490000	2021-04-20 3:40PM EDT	2023-01-20	489.60	492.20	499.55	0.00	-	1	34	31.22%

PutsforApril 23, 2021

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
AMZN210423P03490000	2021-04-19 1:22PM EDT	2021-04-23	149.54	127.00	131.55	0.00	-	23	33	29.90%
AMZN210430P03490000	2021-04-20 10:52AM EDT	2021-04-30	185.15	164.95	167.70	0.00	-	1	6	39.59%
AMZN210507P03490000	2021-04-09 3:29PM EDT	2021-05-07	182.65	176.00	178.65	0.00	-	1	1	34.65%
AMZN210514P03490000	2021-04-15 1:22PM EDT	2021-05-14	183.05	184.55	187.55	0.00	-	1	2	32.01%
AMZN210521P03490000	2021-04-21 3:53PM EDT	2021-05-21	195.30	192.80	194.80	-17.10	-8.05%	16	59	30.18%
AMZN210528P03490000	2021-04-13 3:21PM EDT	2021-05-28	176.21	200.30	203.40	0.00	-	2	3	29.38%
AMZN210618P03490000	2021-04-14 1:28PM EDT	2021-06-18	229.87	221.85	223.75	0.00	-	3	19	27.54%
AMZN210917P03490000	2021-04-19 12:18PM EDT	2021-09-17	307.75	309.95	317.00	0.00	-	5	47	28.33%
AMZN211015P03490000	2021-04-19 3:31PM EDT	2021-10-15	335.70	328.90	337.35	0.00	-	1	4	28.19%
AMZN211217P03490000	2021-04-21 11:19AM EDT	2021-12-17	395.30	380.00	390.70	+16.20	+4.27%	8	21	29.14%
AMZN220318P03490000	2021-04-08 1:42PM EDT	2022-03-18	464.70	432.95	446.65	0.00	-	1	3	29.20%
AMZN230120P03490000	2021-04-15 2:16PM EDT	2023-01-20	596.49	578.75	585.95	0.00	-	1	6	28.90%