Mail

Canada markets closed

S&P/TSX
18,060.26
-163.28(-0.90%)
S&P 500
3,811.15
-18.19(-0.48%)
DOW
30,932.37
-469.64(-1.50%)

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

3,092.93+35.77 (+1.17%)

At close: 4:00PM EST

In The Money

Show:ListStraddle

Strike:1600.00

CallsforMarch 5, 2021

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
AMZN210319C01600000	2021-01-29 9:32AM EST	2021-03-19	1,614.00	1,488.95	1,496.05	0.00	-	1	59	127.34%
AMZN210416C01600000	2021-02-24 3:35PM EST	2021-04-16	1,552.30	1,490.90	1,497.70	0.00	-	2	4	73.94%
AMZN210618C01600000	2021-01-27 10:59AM EST	2021-06-18	1,699.88	1,495.90	1,502.20	0.00	-	1	85	59.63%
AMZN210716C01600000	2021-01-11 11:37AM EST	2021-07-16	1,564.22	1,691.05	1,697.80	0.00	-	2	16	131.27%
AMZN210820C01600000	2021-02-05 2:49PM EST	2021-08-20	1,759.80	1,501.50	1,509.50	0.00	-	2	4	53.87%
AMZN210917C01600000	2021-01-07 11:30AM EST	2021-09-17	1,610.01	1,760.90	1,770.35	0.00	-	1	0	124.71%
AMZN211015C01600000	2021-01-28 10:01AM EST	2021-10-15	1,681.50	1,504.60	1,515.75	0.00	-	1	2	52.79%
AMZN211119C01600000	2021-01-29 3:28PM EST	2021-11-19	1,645.50	1,508.25	1,521.20	0.00	-	1	3	51.58%
AMZN220121C01600000	2021-02-24 3:20PM EST	2022-01-21	1,576.33	1,514.50	1,529.45	0.00	-	8	116	49.25%
AMZN220617C01600000	2021-02-26 12:05PM EST	2022-06-17	1,546.00	1,528.85	1,546.00	-1.46	-0.09%	29	121	45.07%
AMZN230120C01600000	2021-02-26 3:04PM EST	2023-01-20	1,564.50	1,553.05	1,571.50	+24.50	+1.59%	1	31	41.83%

PutsforMarch 5, 2021

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
AMZN210319P01600000	2021-02-25 2:00PM EST	2021-03-19	0.26	0.00	0.27	-0.07	-21.21%	1	275	91.41%
AMZN210416P01600000	2021-02-25 3:04PM EST	2021-04-16	1.25	0.78	1.77	+0.25	+25.00%	10	129	73.45%
AMZN210618P01600000	2021-02-23 1:32PM EST	2021-06-18	3.48	3.85	4.55	0.00	-	1	505	56.40%
AMZN210716P01600000	2021-02-03 9:57AM EST	2021-07-16	5.90	4.95	5.80	+1.50	+34.09%	2	33	52.29%
AMZN210820P01600000	2021-02-24 11:32AM EST	2021-08-20	6.85	7.50	8.45	0.00	-	3	47	50.26%
AMZN210917P01600000	2021-02-24 3:14PM EST	2021-09-17	8.10	8.80	9.95	0.00	-	2	57	47.98%
AMZN211015P01600000	2021-02-16 9:48AM EST	2021-10-15	10.00	10.40	11.65	0.00	-	1	31	46.26%
AMZN211119P01600000	2021-02-22 11:04AM EST	2021-11-19	12.21	13.10	14.50	0.00	-	2	25	44.89%
AMZN211217P01600000	2021-02-24 3:11PM EST	2021-12-17	15.40	14.80	16.30	0.00	-	5	80	43.68%
AMZN220121P01600000	2021-02-26 1:38PM EST	2022-01-21	18.55	17.15	18.90	-0.73	-3.79%	1	425	42.53%
AMZN220617P01600000	2021-02-18 10:01AM EST	2022-06-17	26.50	25.25	27.50	+2.80	+11.81%	1	129	38.32%
AMZN230120P01600000	2021-02-19 3:53PM EST	2023-01-20	39.40	38.85	41.90	0.00	-	1	36	35.13%