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:3600.00
CallsforApril 23, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210423C036000002021-04-19 3:59PM EDT2021-04-231.661.561.66-2.19-56.88%2,6702,26534.19%
AMZN210430C036000002021-04-19 3:58PM EDT2021-04-3023.3223.3024.85-1.42-5.74%5021,60541.51%
AMZN210507C036000002021-04-19 2:06PM EDT2021-05-0734.9431.5033.50+1.64+4.92%6433336.50%
AMZN210514C036000002021-04-19 3:57PM EDT2021-05-1438.4538.2040.50-1.35-3.39%13012733.57%
AMZN210521C036000002021-04-19 3:56PM EDT2021-05-2145.2744.7546.70-1.63-3.48%5842,01331.63%
AMZN210528C036000002021-04-19 3:39PM EDT2021-05-2850.0551.0553.50-3.35-6.27%336130.53%
AMZN210618C036000002021-04-19 3:24PM EDT2021-06-1869.3969.8071.85-3.49-4.79%12897228.54%
AMZN210716C036000002021-04-19 3:59PM EDT2021-07-1695.6595.1097.30-2.75-2.79%5496327.84%
AMZN210820C036000002021-04-19 3:07PM EDT2021-08-20138.57134.95144.10+2.57+1.89%528629.91%
AMZN210917C036000002021-04-19 1:52PM EDT2021-09-17161.00158.65165.15+9.15+6.03%5327829.52%
AMZN211015C036000002021-04-19 2:50PM EDT2021-10-15181.70176.70186.55+0.50+0.28%810129.44%
AMZN211119C036000002021-04-19 12:42PM EDT2021-11-19213.60211.50221.60-9.40-4.22%214330.39%
AMZN211217C036000002021-04-19 11:17AM EDT2021-12-17241.45229.15240.10-0.75-0.31%122430.29%
AMZN220121C036000002021-04-19 11:17AM EDT2022-01-21255.20254.45263.10-6.98-2.66%551,29330.29%
AMZN220318C036000002021-04-19 1:16PM EDT2022-03-18297.70288.95299.25-6.97-2.29%188130.45%
AMZN220617C036000002021-04-19 2:17PM EDT2022-06-17351.30343.65356.25-9.56-2.65%101,09630.92%
AMZN230120C036000002021-04-19 3:44PM EDT2023-01-20461.23462.10468.90-9.02-1.92%120431.46%
PutsforApril 23, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210423P036000002021-04-19 10:50AM EDT2021-04-23229.85225.10231.45+23.13+11.19%311539.44%
AMZN210430P036000002021-04-19 2:39PM EDT2021-04-30256.20248.05253.10+30.70+13.61%44141.68%
AMZN210507P036000002021-04-19 10:12AM EDT2021-05-07243.63255.90260.95+9.63+4.12%52636.26%
AMZN210514P036000002021-04-13 10:00AM EDT2021-05-14228.49262.15267.400.00-1133.18%
AMZN210521P036000002021-04-19 3:53PM EDT2021-05-21277.45268.95272.90+7.40+2.74%112031.08%
AMZN210528P036000002021-04-15 2:47PM EDT2021-05-28230.62274.40279.50-48.16-17.28%15130.00%
AMZN210618P036000002021-04-19 9:48AM EDT2021-06-18254.03292.50296.50-13.97-5.21%67827.85%
AMZN210716P036000002021-04-19 9:56AM EDT2021-07-16317.40316.25319.95+6.30+2.03%68426.97%
AMZN210820P036000002021-04-14 10:31AM EDT2021-08-20353.10356.70367.700.00-12629.34%
AMZN210917P036000002021-04-19 2:18PM EDT2021-09-17379.57374.25386.70+7.02+1.88%76628.77%
AMZN211015P036000002021-04-19 3:30PM EDT2021-10-15403.65391.95406.25-0.35-0.09%7228.56%
AMZN211119P036000002021-04-19 2:26PM EDT2021-11-19430.40425.65439.00+0.85+0.20%102029.37%
AMZN211217P036000002021-04-14 2:12PM EDT2021-12-17466.30440.40454.700.00-22029.07%
AMZN220121P036000002021-04-15 2:12PM EDT2022-01-21465.70460.35472.30-2.51-0.54%231228.69%
AMZN220318P036000002021-04-08 2:32PM EDT2022-03-18534.55494.85505.950.00-4928.81%
AMZN220617P036000002021-04-19 1:38PM EDT2022-06-17547.25546.30554.75+6.30+1.16%49628.91%
AMZN230120P036000002021-04-13 9:50AM EDT2023-01-20638.75645.55653.350.00-12729.06%