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:4600.00
CallsforApril 23, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210430C046000002021-04-20 10:36AM EDT2021-04-300.350.000.100.00-1210967.38%
AMZN210507C046000002021-04-21 12:08PM EDT2021-05-070.480.000.680.00-10810157.89%
AMZN210514C046000002021-04-19 3:39PM EDT2021-05-141.310.000.790.00-111152.11%
AMZN210521C046000002021-04-22 1:10PM EDT2021-05-210.800.290.94-0.66-45.21%130446.27%
AMZN210618C046000002021-04-22 10:57AM EDT2021-06-182.501.662.45-0.35-12.28%22,05637.12%
AMZN210716C046000002021-04-20 11:55AM EDT2021-07-165.503.704.650.00-18933.31%
AMZN210820C046000002021-04-20 11:47AM EDT2021-08-2011.458.8510.200.00-15031.94%
AMZN210917C046000002021-04-20 11:30AM EDT2021-09-1713.2012.6514.10-2.25-14.56%12530.56%
AMZN211015C046000002021-04-21 1:38PM EDT2021-10-1521.2417.1019.050.00-103929.80%
AMZN211119C046000002021-04-16 11:11AM EDT2021-11-1940.0026.0028.500.00-110529.77%
AMZN211217C046000002021-04-21 11:15AM EDT2021-12-1738.0531.4034.400.00-21929.26%
AMZN220121C046000002021-04-22 1:51PM EDT2022-01-2141.9540.0042.20-4.93-10.52%5127128.79%
AMZN220318C046000002021-04-21 2:48PM EDT2022-03-1865.3956.3560.350.00-47728.95%
AMZN220617C046000002021-04-21 3:49PM EDT2022-06-1794.0086.3592.45-7.15-7.07%18629.26%
AMZN230120C046000002021-04-21 11:45AM EDT2023-01-20174.33163.70169.10-11.27-6.07%38429.64%
PutsforApril 23, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210521P046000002021-04-21 11:27AM EDT2021-05-211,246.221,284.351,301.350.00-71350.43%
AMZN210618P046000002021-04-20 10:42AM EDT2021-06-181,255.401,285.601,300.850.00-21246.14%
AMZN210716P046000002021-01-05 12:15PM EDT2021-07-161,444.151,295.401,300.750.00-1937.74%
AMZN210820P046000002020-12-16 1:21PM EDT2021-08-201,429.471,524.451,529.650.00-1278.80%
AMZN210917P046000002021-03-03 3:30PM EDT2021-09-171,605.701,437.501,447.000.00-2658.93%
AMZN211015P046000002021-01-19 1:01AM EDT2021-10-151,467.001,352.401,361.800.00--041.63%
AMZN211119P046000002020-12-15 1:36PM EDT2021-11-191,526.651,523.351,534.700.00--259.66%
AMZN220121P046000002021-04-16 11:51AM EDT2022-01-211,244.601,312.301,327.900.00-101327.89%
AMZN220617P046000002020-12-03 2:14PM EDT2022-06-171,548.351,476.001,494.500.00-1139.45%