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:4100.00
CallsforApril 23, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210423C041000002021-04-22 3:58PM EDT2021-04-230.030.000.05-0.02-40.00%19350122.66%
AMZN210430C041000002021-04-22 3:39PM EDT2021-04-300.380.100.56-0.70-64.81%128053.96%
AMZN210507C041000002021-04-22 3:08PM EDT2021-05-071.200.761.45-0.98-44.95%93146.84%
AMZN210514C041000002021-04-20 2:01PM EDT2021-05-142.851.442.24-0.70-19.72%32141.08%
AMZN210521C041000002021-04-22 3:06PM EDT2021-05-212.652.363.10-1.60-37.65%8622037.56%
AMZN210528C041000002021-04-22 2:19PM EDT2021-05-284.653.304.25-0.65-12.26%11035.46%
AMZN210618C041000002021-04-22 3:20PM EDT2021-06-187.206.757.70-2.25-23.81%1427131.31%
AMZN210716C041000002021-04-22 3:45PM EDT2021-07-1613.2513.0014.40-3.75-22.06%151,42829.17%
AMZN210820C041000002021-04-21 11:29AM EDT2021-08-2028.6528.1531.25-8.75-23.40%28829.74%
AMZN210917C041000002021-04-22 3:41PM EDT2021-09-1739.6038.7040.85-5.70-12.58%1018828.92%
AMZN211015C041000002021-04-22 3:33PM EDT2021-10-1551.0548.7553.30-7.00-12.06%210828.80%
AMZN211119C041000002021-04-21 1:26PM EDT2021-11-1981.5068.8074.400.00-139629.47%
AMZN211217C041000002021-04-21 11:50AM EDT2021-12-1793.2180.0585.70-0.59-0.63%14329.17%
AMZN220121C041000002021-04-22 1:51PM EDT2022-01-21100.3994.45101.20-8.81-8.07%5639729.05%
AMZN220318C041000002021-04-20 1:39PM EDT2022-03-18126.05122.90129.95-6.14-4.64%423029.34%
AMZN220617C041000002021-04-22 3:08PM EDT2022-06-17170.00166.30176.35-23.15-11.99%225329.82%
AMZN230120C041000002021-04-22 3:14PM EDT2023-01-20267.00265.05271.50-20.49-7.13%327530.18%
PutsforApril 23, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210430P041000002021-04-19 12:15AM EDT2021-04-30714.30785.75799.250.00--264.71%
AMZN210521P041000002021-02-19 4:58PM EDT2021-05-21873.701,023.051,038.000.00-23132.43%
AMZN210618P041000002021-04-13 9:33AM EDT2021-06-18771.75789.85804.400.00-11135.12%
AMZN210716P041000002021-04-20 10:40AM EDT2021-07-16763.20753.35757.550.00-200.00%
AMZN210820P041000002021-03-05 10:30AM EDT2021-08-201,127.05947.30956.500.00-1353.55%
AMZN210917P041000002021-04-09 11:38AM EDT2021-09-17804.36821.75826.750.00-2027.86%
AMZN211015P041000002021-04-09 2:05PM EDT2021-10-15795.00824.80841.900.00-1228.42%
AMZN211119P041000002021-04-09 2:10PM EDT2021-11-19817.00844.00858.800.00-1128.56%
AMZN211217P041000002021-04-09 3:47PM EDT2021-12-17822.00853.95868.750.00-1128.18%
AMZN220121P041000002021-04-09 1:29PM EDT2022-01-21849.60865.85882.500.00-33627.97%
AMZN220617P041000002021-04-13 12:45PM EDT2022-06-17926.00926.40943.000.00-11527.88%
AMZN230120P041000002021-04-14 10:40AM EDT2023-01-20986.851,012.001,023.500.00-31627.83%