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:4100.00

CallsforApril 23, 2021

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
AMZN210423C04100000	2021-04-22 3:58PM EDT	2021-04-23	0.03	0.00	0.05	-0.02	-40.00%	19	350	122.66%
AMZN210430C04100000	2021-04-22 3:39PM EDT	2021-04-30	0.38	0.10	0.56	-0.70	-64.81%	12	80	53.96%
AMZN210507C04100000	2021-04-22 3:08PM EDT	2021-05-07	1.20	0.76	1.45	-0.98	-44.95%	9	31	46.84%
AMZN210514C04100000	2021-04-20 2:01PM EDT	2021-05-14	2.85	1.44	2.24	-0.70	-19.72%	3	21	41.08%
AMZN210521C04100000	2021-04-22 3:06PM EDT	2021-05-21	2.65	2.36	3.10	-1.60	-37.65%	86	220	37.56%
AMZN210528C04100000	2021-04-22 2:19PM EDT	2021-05-28	4.65	3.30	4.25	-0.65	-12.26%	1	10	35.46%
AMZN210618C04100000	2021-04-22 3:20PM EDT	2021-06-18	7.20	6.75	7.70	-2.25	-23.81%	14	271	31.31%
AMZN210716C04100000	2021-04-22 3:45PM EDT	2021-07-16	13.25	13.00	14.40	-3.75	-22.06%	15	1,428	29.17%
AMZN210820C04100000	2021-04-21 11:29AM EDT	2021-08-20	28.65	28.15	31.25	-8.75	-23.40%	2	88	29.74%
AMZN210917C04100000	2021-04-22 3:41PM EDT	2021-09-17	39.60	38.70	40.85	-5.70	-12.58%	10	188	28.92%
AMZN211015C04100000	2021-04-22 3:33PM EDT	2021-10-15	51.05	48.75	53.30	-7.00	-12.06%	2	108	28.80%
AMZN211119C04100000	2021-04-21 1:26PM EDT	2021-11-19	81.50	68.80	74.40	0.00	-	13	96	29.47%
AMZN211217C04100000	2021-04-21 11:50AM EDT	2021-12-17	93.21	80.05	85.70	-0.59	-0.63%	1	43	29.17%
AMZN220121C04100000	2021-04-22 1:51PM EDT	2022-01-21	100.39	94.45	101.20	-8.81	-8.07%	56	397	29.05%
AMZN220318C04100000	2021-04-20 1:39PM EDT	2022-03-18	126.05	122.90	129.95	-6.14	-4.64%	4	230	29.34%
AMZN220617C04100000	2021-04-22 3:08PM EDT	2022-06-17	170.00	166.30	176.35	-23.15	-11.99%	2	253	29.82%
AMZN230120C04100000	2021-04-22 3:14PM EDT	2023-01-20	267.00	265.05	271.50	-20.49	-7.13%	3	275	30.18%

PutsforApril 23, 2021

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
AMZN210430P04100000	2021-04-19 12:15AM EDT	2021-04-30	714.30	785.75	799.25	0.00	-	-	2	64.71%
AMZN210521P04100000	2021-02-19 4:58PM EDT	2021-05-21	873.70	1,023.05	1,038.00	0.00	-	2	3	132.43%
AMZN210618P04100000	2021-04-13 9:33AM EDT	2021-06-18	771.75	789.85	804.40	0.00	-	1	11	35.12%
AMZN210716P04100000	2021-04-20 10:40AM EDT	2021-07-16	763.20	753.35	757.55	0.00	-	2	0	0.00%
AMZN210820P04100000	2021-03-05 10:30AM EDT	2021-08-20	1,127.05	947.30	956.50	0.00	-	1	3	53.55%
AMZN210917P04100000	2021-04-09 11:38AM EDT	2021-09-17	804.36	821.75	826.75	0.00	-	2	0	27.86%
AMZN211015P04100000	2021-04-09 2:05PM EDT	2021-10-15	795.00	824.80	841.90	0.00	-	1	2	28.42%
AMZN211119P04100000	2021-04-09 2:10PM EDT	2021-11-19	817.00	844.00	858.80	0.00	-	1	1	28.56%
AMZN211217P04100000	2021-04-09 3:47PM EDT	2021-12-17	822.00	853.95	868.75	0.00	-	1	1	28.18%
AMZN220121P04100000	2021-04-09 1:29PM EDT	2022-01-21	849.60	865.85	882.50	0.00	-	3	36	27.97%
AMZN220617P04100000	2021-04-13 12:45PM EDT	2022-06-17	926.00	926.40	943.00	0.00	-	1	15	27.88%
AMZN230120P04100000	2021-04-14 10:40AM EDT	2023-01-20	986.85	1,012.00	1,023.50	0.00	-	3	16	27.83%