Canada markets closed

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 NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210319C016000002021-01-29 9:32AM EST2021-03-191,614.001,488.951,496.050.00-159127.34%
AMZN210416C016000002021-02-24 3:35PM EST2021-04-161,552.301,490.901,497.700.00-2473.94%
AMZN210618C016000002021-01-27 10:59AM EST2021-06-181,699.881,495.901,502.200.00-18559.63%
AMZN210716C016000002021-01-11 11:37AM EST2021-07-161,564.221,691.051,697.800.00-216131.27%
AMZN210820C016000002021-02-05 2:49PM EST2021-08-201,759.801,501.501,509.500.00-2453.87%
AMZN210917C016000002021-01-07 11:30AM EST2021-09-171,610.011,760.901,770.350.00-10124.71%
AMZN211015C016000002021-01-28 10:01AM EST2021-10-151,681.501,504.601,515.750.00-1252.79%
AMZN211119C016000002021-01-29 3:28PM EST2021-11-191,645.501,508.251,521.200.00-1351.58%
AMZN220121C016000002021-02-24 3:20PM EST2022-01-211,576.331,514.501,529.450.00-811649.25%
AMZN220617C016000002021-02-26 12:05PM EST2022-06-171,546.001,528.851,546.00-1.46-0.09%2912145.07%
AMZN230120C016000002021-02-26 3:04PM EST2023-01-201,564.501,553.051,571.50+24.50+1.59%13141.83%
PutsforMarch 5, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210319P016000002021-02-25 2:00PM EST2021-03-190.260.000.27-0.07-21.21%127591.41%
AMZN210416P016000002021-02-25 3:04PM EST2021-04-161.250.781.77+0.25+25.00%1012973.45%
AMZN210618P016000002021-02-23 1:32PM EST2021-06-183.483.854.550.00-150556.40%
AMZN210716P016000002021-02-03 9:57AM EST2021-07-165.904.955.80+1.50+34.09%23352.29%
AMZN210820P016000002021-02-24 11:32AM EST2021-08-206.857.508.450.00-34750.26%
AMZN210917P016000002021-02-24 3:14PM EST2021-09-178.108.809.950.00-25747.98%
AMZN211015P016000002021-02-16 9:48AM EST2021-10-1510.0010.4011.650.00-13146.26%
AMZN211119P016000002021-02-22 11:04AM EST2021-11-1912.2113.1014.500.00-22544.89%
AMZN211217P016000002021-02-24 3:11PM EST2021-12-1715.4014.8016.300.00-58043.68%
AMZN220121P016000002021-02-26 1:38PM EST2022-01-2118.5517.1518.90-0.73-3.79%142542.53%
AMZN220617P016000002021-02-18 10:01AM EST2022-06-1726.5025.2527.50+2.80+11.81%112938.32%
AMZN230120P016000002021-02-19 3:53PM EST2023-01-2039.4038.8541.900.00-13635.13%