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:4600.00

CallsforApril 23, 2021

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
AMZN210430C04600000	2021-04-20 10:36AM EDT	2021-04-30	0.35	0.00	0.10	0.00	-	12	109	67.38%
AMZN210507C04600000	2021-04-21 12:08PM EDT	2021-05-07	0.48	0.00	0.68	0.00	-	108	101	57.89%
AMZN210514C04600000	2021-04-19 3:39PM EDT	2021-05-14	1.31	0.00	0.79	0.00	-	11	11	52.11%
AMZN210521C04600000	2021-04-22 1:10PM EDT	2021-05-21	0.80	0.29	0.94	-0.66	-45.21%	1	304	46.27%
AMZN210618C04600000	2021-04-22 10:57AM EDT	2021-06-18	2.50	1.66	2.45	-0.35	-12.28%	2	2,056	37.12%
AMZN210716C04600000	2021-04-20 11:55AM EDT	2021-07-16	5.50	3.70	4.65	0.00	-	1	89	33.31%
AMZN210820C04600000	2021-04-20 11:47AM EDT	2021-08-20	11.45	8.85	10.20	0.00	-	1	50	31.94%
AMZN210917C04600000	2021-04-20 11:30AM EDT	2021-09-17	13.20	12.65	14.10	-2.25	-14.56%	1	25	30.56%
AMZN211015C04600000	2021-04-21 1:38PM EDT	2021-10-15	21.24	17.10	19.05	0.00	-	10	39	29.80%
AMZN211119C04600000	2021-04-16 11:11AM EDT	2021-11-19	40.00	26.00	28.50	0.00	-	1	105	29.77%
AMZN211217C04600000	2021-04-21 11:15AM EDT	2021-12-17	38.05	31.40	34.40	0.00	-	2	19	29.26%
AMZN220121C04600000	2021-04-22 1:51PM EDT	2022-01-21	41.95	40.00	42.20	-4.93	-10.52%	51	271	28.79%
AMZN220318C04600000	2021-04-21 2:48PM EDT	2022-03-18	65.39	56.35	60.35	0.00	-	4	77	28.95%
AMZN220617C04600000	2021-04-21 3:49PM EDT	2022-06-17	94.00	86.35	92.45	-7.15	-7.07%	1	86	29.26%
AMZN230120C04600000	2021-04-21 11:45AM EDT	2023-01-20	174.33	163.70	169.10	-11.27	-6.07%	3	84	29.64%

PutsforApril 23, 2021

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
AMZN210521P04600000	2021-04-21 11:27AM EDT	2021-05-21	1,246.22	1,284.35	1,301.35	0.00	-	7	13	50.43%
AMZN210618P04600000	2021-04-20 10:42AM EDT	2021-06-18	1,255.40	1,285.60	1,300.85	0.00	-	2	12	46.14%
AMZN210716P04600000	2021-01-05 12:15PM EDT	2021-07-16	1,444.15	1,295.40	1,300.75	0.00	-	1	9	37.74%
AMZN210820P04600000	2020-12-16 1:21PM EDT	2021-08-20	1,429.47	1,524.45	1,529.65	0.00	-	1	2	78.80%
AMZN210917P04600000	2021-03-03 3:30PM EDT	2021-09-17	1,605.70	1,437.50	1,447.00	0.00	-	2	6	58.93%
AMZN211015P04600000	2021-01-19 1:01AM EDT	2021-10-15	1,467.00	1,352.40	1,361.80	0.00	-	-	0	41.63%
AMZN211119P04600000	2020-12-15 1:36PM EDT	2021-11-19	1,526.65	1,523.35	1,534.70	0.00	-	-	2	59.66%
AMZN220121P04600000	2021-04-16 11:51AM EDT	2022-01-21	1,244.60	1,312.30	1,327.90	0.00	-	10	13	27.89%
AMZN220617P04600000	2020-12-03 2:14PM EDT	2022-06-17	1,548.35	1,476.00	1,494.50	0.00	-	1	1	39.45%