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:4400.00
CallsforApril 23, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210430C044000002021-04-22 3:13PM EDT2021-04-300.190.000.60-0.22-53.66%2515668.85%
AMZN210521C044000002021-04-22 2:16PM EDT2021-05-210.960.641.05-0.83-46.37%17324041.33%
AMZN210528C044000002021-04-21 10:54AM EDT2021-05-282.111.181.920.00-11139.99%
AMZN210618C044000002021-04-22 2:07PM EDT2021-06-183.352.793.60-0.99-22.81%589634.71%
AMZN210716C044000002021-04-22 3:14PM EDT2021-07-166.275.756.85-1.90-23.26%337831.51%
AMZN210820C044000002021-04-22 12:15PM EDT2021-08-2016.3513.5015.30-0.43-2.56%513030.87%
AMZN210917C044000002021-04-21 1:20PM EDT2021-09-1723.6519.1520.850.00-654529.73%
AMZN211015C044000002021-04-22 2:12PM EDT2021-10-1527.7525.4528.00-3.80-12.04%22429.21%
AMZN211119C044000002021-04-22 12:33PM EDT2021-11-1943.6537.9041.40-0.65-1.47%414729.52%
AMZN211217C044000002021-04-21 11:50AM EDT2021-12-1754.6045.3049.300.00-26729.12%
AMZN220121C044000002021-04-22 3:15PM EDT2022-01-2157.2555.2559.75-8.65-13.13%119228.79%
AMZN220318C044000002021-04-22 12:34PM EDT2022-03-1886.7576.9081.90-2.20-2.47%309229.01%
AMZN220617C044000002021-04-22 3:52PM EDT2022-06-17114.95112.30119.20-15.05-11.58%639229.36%
AMZN230120C044000002021-04-22 1:58PM EDT2023-01-20205.00199.10204.70-12.00-5.53%13829.82%
PutsforApril 23, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210430P044000002021-04-19 12:24PM EDT2021-04-301,025.351,085.601,099.100.00-3081.47%
AMZN210521P044000002021-04-15 10:30AM EDT2021-05-211,017.201,086.001,097.550.00-11753.64%
AMZN210618P044000002021-04-21 11:27AM EDT2021-06-181,049.101,034.551,046.700.00-8210.00%
AMZN210716P044000002021-04-19 10:41AM EDT2021-07-161,024.601,035.401,051.000.00-440.00%
AMZN210820P044000002021-03-17 3:01PM EDT2021-08-201,257.651,007.201,022.500.00-440.00%
AMZN211119P044000002021-03-05 11:12AM EDT2021-11-191,461.701,251.001,261.000.00-1147.86%
AMZN220121P044000002021-04-16 12:31PM EDT2022-01-211,057.101,128.051,143.500.00-105627.76%
AMZN220617P044000002021-04-22 2:11PM EDT2022-06-171,175.001,171.901,187.70+39.00+3.43%61827.25%
AMZN230120P044000002021-04-15 9:43AM EDT2023-01-201,212.351,244.601,257.000.00-53227.28%