Canada markets closed

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
Strike:5000.00
CallsforApril 23, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210430C050000002021-04-20 3:50PM EDT2021-04-300.040.010.05-0.04-50.00%27568.95%
AMZN210507C050000002021-04-19 3:38PM EDT2021-05-070.240.000.220.00-58158.20%
AMZN210514C050000002021-04-20 3:45PM EDT2021-05-140.140.000.40-0.11-44.00%12251.47%
AMZN210521C050000002021-04-21 3:53PM EDT2021-05-210.290.290.33-0.20-40.82%241,15947.31%
AMZN210528C050000002021-04-20 11:49AM EDT2021-05-280.660.691.030.00-203247.93%
AMZN210618C050000002021-04-21 3:53PM EDT2021-06-181.201.001.35-0.15-11.11%783039.66%
AMZN210716C050000002021-04-21 3:28PM EDT2021-07-162.552.293.05-0.30-10.53%1819436.12%
AMZN210820C050000002021-04-20 2:20PM EDT2021-08-206.005.456.350.00-1117933.90%
AMZN210917C050000002021-04-19 12:05PM EDT2021-09-178.857.908.70-0.47-5.04%142432.15%
AMZN211015C050000002021-04-21 9:44AM EDT2021-10-1510.4010.4511.25-1.50-12.61%142830.83%
AMZN211119C050000002021-04-19 1:13PM EDT2021-11-1916.2016.0517.15-3.15-16.28%12330.47%
AMZN211217C050000002021-04-21 2:06PM EDT2021-12-1719.0518.9520.35-0.55-2.81%529929.63%
AMZN220121C050000002021-04-21 3:43PM EDT2022-01-2124.7224.0025.55-0.23-0.92%292,43329.03%
AMZN220318C050000002021-04-21 2:48PM EDT2022-03-1837.0736.6039.40+2.67+7.76%6417029.21%
AMZN220617C050000002021-04-21 2:50PM EDT2022-06-1760.9060.4563.35+1.50+2.53%878829.24%
AMZN230120C050000002021-04-21 3:08PM EDT2023-01-20123.10123.20127.40-0.50-0.40%121,56229.46%
PutsforApril 23, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210521P050000002021-04-21 3:37PM EDT2021-05-211,648.641,631.251,649.10+40.24+2.50%9058.14%
AMZN210618P050000002021-02-11 10:59AM EDT2021-06-181,754.451,942.501,952.500.00-210137.95%
AMZN210716P050000002021-02-22 10:36AM EDT2021-07-161,807.801,880.901,893.600.00-14103.26%
AMZN210820P050000002021-03-05 10:34AM EDT2021-08-202,012.751,835.351,844.000.00-1279.94%
AMZN211015P050000002021-03-09 11:13AM EDT2021-10-151,952.771,700.251,712.950.00-6847.33%
AMZN211119P050000002021-02-05 10:49AM EDT2021-11-191,719.502,000.502,010.500.00-2278.75%
AMZN211217P050000002021-04-07 3:48PM EDT2021-12-171,720.691,640.551,657.600.00--529.51%
AMZN220121P050000002021-01-21 10:30AM EDT2022-01-211,762.451,783.001,791.700.00-1047.97%
AMZN220617P050000002021-03-31 3:47PM EDT2022-06-171,918.001,669.401,684.000.00-1926.97%
AMZN230120P050000002021-04-20 1:21PM EDT2023-01-201,750.151,715.051,726.250.00-27526.25%