Mail

Canada markets closed

S&P/TSX
19,031.64
-111.61(-0.58%)
S&P 500
4,134.98
-38.44(-0.92%)
DOW
33,815.90
-321.41(-0.94%)

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 Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
AMZN210423C04000000	2021-04-22 3:51PM EDT	2021-04-23	0.02	0.01	0.03	-0.03	-60.00%	73	2,658	107.81%
AMZN210430C04000000	2021-04-22 3:47PM EDT	2021-04-30	0.56	0.59	0.63	-1.16	-67.44%	1,092	3,079	51.83%
AMZN210507C04000000	2021-04-22 3:58PM EDT	2021-05-07	1.68	1.50	2.04	-1.67	-49.85%	73	928	44.28%
AMZN210514C04000000	2021-04-22 3:55PM EDT	2021-05-14	2.75	2.28	3.20	-1.70	-38.20%	20	657	39.17%
AMZN210521C04000000	2021-04-22 3:52PM EDT	2021-05-21	3.70	3.65	3.85	-2.20	-37.29%	622	2,735	35.17%
AMZN210528C04000000	2021-04-22 1:37PM EDT	2021-05-28	5.60	4.90	5.90	-2.10	-27.27%	6	295	34.02%
AMZN210618C04000000	2021-04-22 3:55PM EDT	2021-06-18	9.82	9.50	10.00	-3.38	-25.61%	94	3,983	29.98%
AMZN210716C04000000	2021-04-22 3:37PM EDT	2021-07-16	18.55	17.65	19.25	-4.75	-20.39%	40	3,190	28.52%
AMZN210820C04000000	2021-04-22 3:17PM EDT	2021-08-20	38.87	36.75	40.40	-7.89	-16.87%	491	815	29.50%
AMZN210917C04000000	2021-04-22 2:37PM EDT	2021-09-17	50.97	49.50	51.85	-9.53	-15.75%	40	1,211	28.78%
AMZN211015C04000000	2021-04-22 2:13PM EDT	2021-10-15	67.00	61.10	66.60	-3.50	-4.96%	4	150	28.79%
AMZN211119C04000000	2021-04-22 1:23PM EDT	2021-11-19	92.50	84.15	90.60	-7.50	-7.50%	2	169	29.56%
AMZN211217C04000000	2021-04-22 2:07PM EDT	2021-12-17	100.40	96.75	103.20	-11.90	-10.60%	2	109	29.28%
AMZN220121C04000000	2021-04-22 3:55PM EDT	2022-01-21	115.69	113.10	120.40	-14.01	-10.80%	376	2,586	29.21%
AMZN220318C04000000	2021-04-22 3:59PM EDT	2022-03-18	147.10	143.35	151.10	-13.15	-8.21%	7	424	29.50%
AMZN220617C04000000	2021-04-22 3:55PM EDT	2022-06-17	193.55	189.00	199.90	-21.08	-9.82%	25	1,342	29.98%
AMZN230120C04000000	2021-04-22 3:27PM EDT	2023-01-20	292.00	293.00	297.80	-26.50	-8.32%	10	1,757	30.31%

PutsforApril 23, 2021

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
AMZN210423P04000000	2021-04-20 12:24PM EDT	2021-04-23	644.95	686.45	696.65	-21.00	-3.15%	1	32	146.05%
AMZN210430P04000000	2021-04-21 10:32AM EDT	2021-04-30	656.21	686.00	699.50	0.00	-	5	5	59.55%
AMZN210507P04000000	2021-04-21 10:32AM EDT	2021-05-07	657.47	686.55	700.15	0.00	-	5	6	57.46%
AMZN210521P04000000	2021-04-21 11:38AM EDT	2021-05-21	655.10	688.55	701.60	0.00	-	1	74	42.62%
AMZN210618P04000000	2021-04-13 2:00PM EDT	2021-06-18	629.65	697.00	701.85	0.00	-	1	69	30.57%
AMZN210716P04000000	2021-04-15 11:58AM EDT	2021-07-16	661.38	704.20	708.80	0.00	-	1	22	28.03%
AMZN210820P04000000	2021-04-20 10:13AM EDT	2021-08-20	683.97	717.25	733.50	0.00	-	2	122	30.01%
AMZN210917P04000000	2021-03-24 10:01AM EDT	2021-09-17	901.80	732.50	737.40	0.00	-	2	5	27.79%
AMZN211015P04000000	2021-04-13 1:33PM EDT	2021-10-15	665.39	737.95	755.25	0.00	-	1	5	28.46%
AMZN211119P04000000	2021-04-07 11:05AM EDT	2021-11-19	791.82	761.00	774.25	0.00	-	31	26	28.62%
AMZN211217P04000000	2021-04-21 2:42PM EDT	2021-12-17	749.38	769.90	786.50	0.00	-	1	1	28.40%
AMZN220121P04000000	2021-04-22 3:06PM EDT	2022-01-21	777.65	784.50	801.75	+14.33	+1.88%	4	135	28.21%
AMZN220318P04000000	2021-04-22 3:14PM EDT	2022-03-18	813.78	809.05	827.00	+18.68	+2.35%	3	51	28.14%
AMZN220617P04000000	2021-04-22 1:44PM EDT	2022-06-17	850.00	851.50	866.50	+0.50	+0.06%	2	137	28.12%
AMZN230120P04000000	2021-04-20 1:25PM EDT	2023-01-20	926.10	938.55	949.45	0.00	-	4	1,168	28.00%