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:4400.00

CallsforApril 23, 2021

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
AMZN210430C04400000	2021-04-22 3:13PM EDT	2021-04-30	0.19	0.00	0.60	-0.22	-53.66%	25	156	68.85%
AMZN210521C04400000	2021-04-22 2:16PM EDT	2021-05-21	0.96	0.64	1.05	-0.83	-46.37%	173	240	41.33%
AMZN210528C04400000	2021-04-21 10:54AM EDT	2021-05-28	2.11	1.18	1.92	0.00	-	1	11	39.99%
AMZN210618C04400000	2021-04-22 2:07PM EDT	2021-06-18	3.35	2.79	3.60	-0.99	-22.81%	5	896	34.71%
AMZN210716C04400000	2021-04-22 3:14PM EDT	2021-07-16	6.27	5.75	6.85	-1.90	-23.26%	3	378	31.51%
AMZN210820C04400000	2021-04-22 12:15PM EDT	2021-08-20	16.35	13.50	15.30	-0.43	-2.56%	5	130	30.87%
AMZN210917C04400000	2021-04-21 1:20PM EDT	2021-09-17	23.65	19.15	20.85	0.00	-	6	545	29.73%
AMZN211015C04400000	2021-04-22 2:12PM EDT	2021-10-15	27.75	25.45	28.00	-3.80	-12.04%	2	24	29.21%
AMZN211119C04400000	2021-04-22 12:33PM EDT	2021-11-19	43.65	37.90	41.40	-0.65	-1.47%	4	147	29.52%
AMZN211217C04400000	2021-04-21 11:50AM EDT	2021-12-17	54.60	45.30	49.30	0.00	-	2	67	29.12%
AMZN220121C04400000	2021-04-22 3:15PM EDT	2022-01-21	57.25	55.25	59.75	-8.65	-13.13%	1	192	28.79%
AMZN220318C04400000	2021-04-22 12:34PM EDT	2022-03-18	86.75	76.90	81.90	-2.20	-2.47%	30	92	29.01%
AMZN220617C04400000	2021-04-22 3:52PM EDT	2022-06-17	114.95	112.30	119.20	-15.05	-11.58%	6	392	29.36%
AMZN230120C04400000	2021-04-22 1:58PM EDT	2023-01-20	205.00	199.10	204.70	-12.00	-5.53%	1	38	29.82%

PutsforApril 23, 2021

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
AMZN210430P04400000	2021-04-19 12:24PM EDT	2021-04-30	1,025.35	1,085.60	1,099.10	0.00	-	3	0	81.47%
AMZN210521P04400000	2021-04-15 10:30AM EDT	2021-05-21	1,017.20	1,086.00	1,097.55	0.00	-	1	17	53.64%
AMZN210618P04400000	2021-04-21 11:27AM EDT	2021-06-18	1,049.10	1,034.55	1,046.70	0.00	-	8	21	0.00%
AMZN210716P04400000	2021-04-19 10:41AM EDT	2021-07-16	1,024.60	1,035.40	1,051.00	0.00	-	4	4	0.00%
AMZN210820P04400000	2021-03-17 3:01PM EDT	2021-08-20	1,257.65	1,007.20	1,022.50	0.00	-	4	4	0.00%
AMZN211119P04400000	2021-03-05 11:12AM EDT	2021-11-19	1,461.70	1,251.00	1,261.00	0.00	-	1	1	47.86%
AMZN220121P04400000	2021-04-16 12:31PM EDT	2022-01-21	1,057.10	1,128.05	1,143.50	0.00	-	10	56	27.76%
AMZN220617P04400000	2021-04-22 2:11PM EDT	2022-06-17	1,175.00	1,171.90	1,187.70	+39.00	+3.43%	6	18	27.25%
AMZN230120P04400000	2021-04-15 9:43AM EDT	2023-01-20	1,212.35	1,244.60	1,257.00	0.00	-	5	32	27.28%