Canada markets closed

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:3700.00
CallsforApril 23, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210423C037000002021-04-22 3:45PM EDT2021-04-230.020.020.03-0.15-88.24%1461,45767.19%
AMZN210430C037000002021-04-22 3:59PM EDT2021-04-303.623.604.00-4.63-56.12%2,2731,16243.95%
AMZN210507C037000002021-04-22 3:57PM EDT2021-05-078.107.308.60-5.23-39.23%16547637.75%
AMZN210514C037000002021-04-22 3:17PM EDT2021-05-1411.7011.3012.45-6.17-34.53%479834.14%
AMZN210521C037000002021-04-22 3:26PM EDT2021-05-2115.7015.0516.35-6.43-29.06%2691,58932.00%
AMZN210528C037000002021-04-22 3:59PM EDT2021-05-2819.7319.0020.80-7.69-28.05%3080330.79%
AMZN210618C037000002021-04-22 3:47PM EDT2021-06-1832.5031.3033.35-8.55-20.83%7896628.50%
AMZN210716C037000002021-04-22 2:58PM EDT2021-07-1651.1350.1052.10-10.67-17.27%7538527.56%
AMZN210820C037000002021-04-22 3:59PM EDT2021-08-2085.0082.9590.10-15.00-15.00%837029.48%
AMZN210917C037000002021-04-22 2:14PM EDT2021-09-17110.71104.40106.80-4.77-4.13%319828.85%
AMZN211015C037000002021-04-22 11:31AM EDT2021-10-15138.50120.20127.45-2.50-1.77%110428.98%
AMZN211119C037000002021-04-19 2:01PM EDT2021-11-19184.75151.45159.650.00-26629.97%
AMZN211217C037000002021-04-21 11:50AM EDT2021-12-17189.35167.55176.800.00-632929.87%
AMZN220121C037000002021-04-22 2:53PM EDT2022-01-21192.00187.25197.00-20.33-9.57%133,21629.75%
AMZN220318C037000002021-04-22 3:16PM EDT2022-03-18224.57222.80230.85-23.16-9.35%977729.91%
AMZN220617C037000002021-04-21 3:07PM EDT2022-06-17285.40273.90287.50-14.13-4.72%21,34130.57%
AMZN230120C037000002021-04-22 1:07PM EDT2023-01-20408.10383.40391.15-29.43-6.73%131,31130.81%
PutsforApril 23, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210423P037000002021-04-20 3:56PM EDT2021-04-23367.25386.45396.600.00-7291.65%
AMZN210430P037000002021-04-21 10:25AM EDT2021-04-30368.65392.70397.800.00-34449.09%
AMZN210521P037000002021-04-21 9:54AM EDT2021-05-21392.75403.90408.450.00-57132.63%
AMZN210528P037000002021-04-19 12:07AM EDT2021-05-28315.62407.20412.900.00-12131.31%
AMZN210618P037000002021-04-16 12:14PM EDT2021-06-18347.93419.45423.650.00-1014028.32%
AMZN210716P037000002021-04-09 9:35AM EDT2021-07-16374.00436.65440.800.00-112427.10%
AMZN210820P037000002021-04-19 3:01PM EDT2021-08-20432.30466.75480.700.00-21329.44%
AMZN210917P037000002021-04-14 12:09PM EDT2021-09-17442.65487.25491.200.00-22027.97%
AMZN211015P037000002021-03-11 10:30AM EDT2021-10-15703.25460.50468.750.00-1322.75%
AMZN211119P037000002021-04-20 2:38PM EDT2021-11-19523.15527.50544.100.00-2916529.29%
AMZN211217P037000002021-04-19 2:00PM EDT2021-12-17512.15543.30556.800.00-11728.80%
AMZN220121P037000002021-04-22 3:15PM EDT2022-01-21564.00560.10574.90+18.90+3.47%1815328.58%
AMZN220318P037000002021-04-09 2:05PM EDT2022-03-18574.98591.20602.700.00-15317628.36%
AMZN220617P037000002021-04-22 1:43PM EDT2022-06-17637.70640.00651.40+4.40+0.69%23128.65%
AMZN230120P037000002021-04-22 1:07PM EDT2023-01-20716.95733.00742.15+3.39+0.48%202528.55%