STOCKS END SOLIDLY GREEN, POSTING FIRST RISE IN THREE DAYS

Dow, S&P, Nasdaq close 1% higher; analysts however sound note of caution over possible near-term peak in growth

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

3,362.02+27.33 (+0.82%)

At close: 4:00PM EDT

3,357.67 -4.35 (-0.13%)
After hours: 4:12PM EDT

In The Money

Show:ListStraddle

CallsforApril 23, 2021

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
AMZN210430C05000000	2021-04-20 3:50PM EDT	2021-04-30	0.04	0.01	0.05	-0.04	-50.00%	2	75	68.95%
AMZN210507C05000000	2021-04-19 3:38PM EDT	2021-05-07	0.24	0.00	0.22	0.00	-	5	81	58.20%
AMZN210514C05000000	2021-04-20 3:45PM EDT	2021-05-14	0.14	0.00	0.40	-0.11	-44.00%	1	22	51.47%
AMZN210521C05000000	2021-04-21 3:53PM EDT	2021-05-21	0.29	0.29	0.33	-0.20	-40.82%	24	1,159	47.31%
AMZN210528C05000000	2021-04-20 11:49AM EDT	2021-05-28	0.66	0.69	1.03	0.00	-	20	32	47.93%
AMZN210618C05000000	2021-04-21 3:53PM EDT	2021-06-18	1.20	1.00	1.35	-0.15	-11.11%	7	830	39.66%
AMZN210716C05000000	2021-04-21 3:28PM EDT	2021-07-16	2.55	2.29	3.05	-0.30	-10.53%	18	194	36.12%
AMZN210820C05000000	2021-04-20 2:20PM EDT	2021-08-20	6.00	5.45	6.35	0.00	-	11	179	33.90%
AMZN210917C05000000	2021-04-19 12:05PM EDT	2021-09-17	8.85	7.90	8.70	-0.47	-5.04%	1	424	32.15%
AMZN211015C05000000	2021-04-21 9:44AM EDT	2021-10-15	10.40	10.45	11.25	-1.50	-12.61%	1	428	30.83%
AMZN211119C05000000	2021-04-19 1:13PM EDT	2021-11-19	16.20	16.05	17.15	-3.15	-16.28%	1	23	30.47%
AMZN211217C05000000	2021-04-21 2:06PM EDT	2021-12-17	19.05	18.95	20.35	-0.55	-2.81%	5	299	29.63%
AMZN220121C05000000	2021-04-21 3:43PM EDT	2022-01-21	24.72	24.00	25.55	-0.23	-0.92%	29	2,433	29.03%
AMZN220318C05000000	2021-04-21 2:48PM EDT	2022-03-18	37.07	36.60	39.40	+2.67	+7.76%	64	170	29.21%
AMZN220617C05000000	2021-04-21 2:50PM EDT	2022-06-17	60.90	60.45	63.35	+1.50	+2.53%	8	788	29.24%
AMZN230120C05000000	2021-04-21 3:08PM EDT	2023-01-20	123.10	123.20	127.40	-0.50	-0.40%	12	1,562	29.46%

PutsforApril 23, 2021

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
AMZN210521P05000000	2021-04-21 3:37PM EDT	2021-05-21	1,648.64	1,631.25	1,649.10	+40.24	+2.50%	9	0	58.14%
AMZN210618P05000000	2021-02-11 10:59AM EDT	2021-06-18	1,754.45	1,942.50	1,952.50	0.00	-	2	10	137.95%
AMZN210716P05000000	2021-02-22 10:36AM EDT	2021-07-16	1,807.80	1,880.90	1,893.60	0.00	-	1	4	103.26%
AMZN210820P05000000	2021-03-05 10:34AM EDT	2021-08-20	2,012.75	1,835.35	1,844.00	0.00	-	1	2	79.94%
AMZN211015P05000000	2021-03-09 11:13AM EDT	2021-10-15	1,952.77	1,700.25	1,712.95	0.00	-	6	8	47.33%
AMZN211119P05000000	2021-02-05 10:49AM EDT	2021-11-19	1,719.50	2,000.50	2,010.50	0.00	-	2	2	78.75%
AMZN211217P05000000	2021-04-07 3:48PM EDT	2021-12-17	1,720.69	1,640.55	1,657.60	0.00	-	-	5	29.51%
AMZN220121P05000000	2021-01-21 10:30AM EDT	2022-01-21	1,762.45	1,783.00	1,791.70	0.00	-	1	0	47.97%
AMZN220617P05000000	2021-03-31 3:47PM EDT	2022-06-17	1,918.00	1,669.40	1,684.00	0.00	-	1	9	26.97%
AMZN230120P05000000	2021-04-20 1:21PM EDT	2023-01-20	1,750.15	1,715.05	1,726.25	0.00	-	2	75	26.25%