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:1620.00
CallsforMarch 5, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210319C016200002021-02-10 10:22AM EST2021-03-191,516.351,468.951,480.100.00-15114.75%
AMZN210618C016200002021-02-26 10:42AM EST2021-06-181,461.001,476.151,487.50-233.50-13.78%13762.36%
AMZN210820C016200002020-12-30 9:32AM EST2021-08-201,735.001,590.401,599.150.00--195.09%
AMZN210917C016200002021-02-01 3:56PM EST2021-09-171,555.001,485.001,497.250.00-1552.84%
AMZN211015C016200002021-02-02 10:08AM EST2021-10-151,773.501,483.301,499.300.00--153.62%
AMZN220121C016200002021-02-25 1:02PM EST2022-01-211,486.351,495.001,511.350.00-12349.08%
AMZN220617C016200002021-02-24 3:20PM EST2022-06-171,573.471,510.501,527.400.00-8344.69%
AMZN230120C016200002021-01-22 3:32PM EST2023-01-201,749.921,694.901,701.500.00-10660.85%
PutsforMarch 5, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210319P016200002021-02-22 3:35PM EST2021-03-190.240.000.300.00-13290.53%
AMZN210521P016200002021-02-26 10:30AM EST2021-05-214.062.903.60+1.21+42.46%4761.81%
AMZN210618P016200002021-02-05 1:51PM EST2021-06-182.654.054.750.00-48755.81%
AMZN210716P016200002020-09-18 12:24PM EST2021-07-1625.000.0039.750.00-16564.93%
AMZN210820P016200002021-02-12 10:23AM EST2021-08-206.107.958.900.00-111949.86%
AMZN210917P016200002021-01-27 3:32PM EST2021-09-1710.099.3510.500.00-1247.63%
AMZN211015P016200002021-02-24 11:27AM EST2021-10-1510.2511.0012.250.00-2745.91%
AMZN211119P016200002020-12-30 3:09PM EST2021-11-1915.0015.4519.100.00-3446.64%
AMZN211217P016200002021-02-24 3:12PM EST2021-12-1715.3015.6017.100.00-64743.37%
AMZN220121P016200002021-02-18 10:47AM EST2022-01-2116.0018.0519.800.00-1614842.24%
AMZN220617P016200002021-01-20 12:49PM EST2022-06-1728.0424.2026.600.00-1737.42%
AMZN230120P016200002020-12-30 11:51AM EST2023-01-2043.3350.9558.200.00-151937.75%