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:4000.00
CallsforApril 23, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210423C040000002021-04-22 3:51PM EDT2021-04-230.020.010.03-0.03-60.00%732,658107.81%
AMZN210430C040000002021-04-22 3:47PM EDT2021-04-300.560.590.63-1.16-67.44%1,0923,07951.83%
AMZN210507C040000002021-04-22 3:58PM EDT2021-05-071.681.502.04-1.67-49.85%7392844.28%
AMZN210514C040000002021-04-22 3:55PM EDT2021-05-142.752.283.20-1.70-38.20%2065739.17%
AMZN210521C040000002021-04-22 3:52PM EDT2021-05-213.703.653.85-2.20-37.29%6222,73535.17%
AMZN210528C040000002021-04-22 1:37PM EDT2021-05-285.604.905.90-2.10-27.27%629534.02%
AMZN210618C040000002021-04-22 3:55PM EDT2021-06-189.829.5010.00-3.38-25.61%943,98329.98%
AMZN210716C040000002021-04-22 3:37PM EDT2021-07-1618.5517.6519.25-4.75-20.39%403,19028.52%
AMZN210820C040000002021-04-22 3:17PM EDT2021-08-2038.8736.7540.40-7.89-16.87%49181529.50%
AMZN210917C040000002021-04-22 2:37PM EDT2021-09-1750.9749.5051.85-9.53-15.75%401,21128.78%
AMZN211015C040000002021-04-22 2:13PM EDT2021-10-1567.0061.1066.60-3.50-4.96%415028.79%
AMZN211119C040000002021-04-22 1:23PM EDT2021-11-1992.5084.1590.60-7.50-7.50%216929.56%
AMZN211217C040000002021-04-22 2:07PM EDT2021-12-17100.4096.75103.20-11.90-10.60%210929.28%
AMZN220121C040000002021-04-22 3:55PM EDT2022-01-21115.69113.10120.40-14.01-10.80%3762,58629.21%
AMZN220318C040000002021-04-22 3:59PM EDT2022-03-18147.10143.35151.10-13.15-8.21%742429.50%
AMZN220617C040000002021-04-22 3:55PM EDT2022-06-17193.55189.00199.90-21.08-9.82%251,34229.98%
AMZN230120C040000002021-04-22 3:27PM EDT2023-01-20292.00293.00297.80-26.50-8.32%101,75730.31%
PutsforApril 23, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210423P040000002021-04-20 12:24PM EDT2021-04-23644.95686.45696.65-21.00-3.15%132146.05%
AMZN210430P040000002021-04-21 10:32AM EDT2021-04-30656.21686.00699.500.00-5559.55%
AMZN210507P040000002021-04-21 10:32AM EDT2021-05-07657.47686.55700.150.00-5657.46%
AMZN210521P040000002021-04-21 11:38AM EDT2021-05-21655.10688.55701.600.00-17442.62%
AMZN210618P040000002021-04-13 2:00PM EDT2021-06-18629.65697.00701.850.00-16930.57%
AMZN210716P040000002021-04-15 11:58AM EDT2021-07-16661.38704.20708.800.00-12228.03%
AMZN210820P040000002021-04-20 10:13AM EDT2021-08-20683.97717.25733.500.00-212230.01%
AMZN210917P040000002021-03-24 10:01AM EDT2021-09-17901.80732.50737.400.00-2527.79%
AMZN211015P040000002021-04-13 1:33PM EDT2021-10-15665.39737.95755.250.00-1528.46%
AMZN211119P040000002021-04-07 11:05AM EDT2021-11-19791.82761.00774.250.00-312628.62%
AMZN211217P040000002021-04-21 2:42PM EDT2021-12-17749.38769.90786.500.00-1128.40%
AMZN220121P040000002021-04-22 3:06PM EDT2022-01-21777.65784.50801.75+14.33+1.88%413528.21%
AMZN220318P040000002021-04-22 3:14PM EDT2022-03-18813.78809.05827.00+18.68+2.35%35128.14%
AMZN220617P040000002021-04-22 1:44PM EDT2022-06-17850.00851.50866.50+0.50+0.06%213728.12%
AMZN230120P040000002021-04-20 1:25PM EDT2023-01-20926.10938.55949.450.00-41,16828.00%