Mail

Canada markets closed

S&P/TSX
18,380.96
+255.24(+1.41%)
S&P 500
3,841.94
+73.47(+1.95%)
DOW
31,496.30
+572.16(+1.85%)

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

3,000.46+22.89 (+0.77%)

At close: 4:00PM EST

In The Money

Show:ListStraddle

Strike:1680.00

CallsforMarch 12, 2021

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
AMZN210319C01680000	2021-02-25 1:02PM EST	2021-03-19	1,392.50	1,314.50	1,326.10	0.00	-	-	2	154.32%
AMZN210618C01680000	2020-07-09 3:53PM EST	2021-06-18	495.40	0.00	0.00	0.00	-	15	16	0.00%
AMZN210716C01680000	2021-01-22 9:34AM EST	2021-07-16	1,619.50	1,577.25	1,583.20	0.00	-	1	1	139.44%
AMZN210820C01680000	2021-02-10 9:49AM EST	2021-08-20	1,628.25	1,329.10	1,344.45	0.00	-	2	3	52.06%
AMZN210917C01680000	2021-02-09 9:31AM EST	2021-09-17	1,652.00	1,332.00	1,346.60	0.00	-	1	2	53.35%
AMZN211015C01680000	2021-01-19 12:13AM EST	2021-10-15	1,460.50	1,645.30	1,653.00	0.00	-	1	1	120.73%
AMZN211119C01680000	2020-12-23 12:21PM EST	2021-11-19	1,549.21	1,627.20	1,645.05	0.00	-	-	2	109.90%
AMZN220121C01680000	2021-02-24 3:17PM EST	2022-01-21	1,504.25	1,344.55	1,361.40	0.00	-	52	50	46.41%
AMZN220617C01680000	2020-07-15 10:46AM EST	2022-06-17	1,450.00	1,555.40	1,571.00	0.00	-	1	1	71.70%
AMZN230120C01680000	2021-03-04 11:09AM EST	2023-01-20	1,427.50	1,377.00	1,395.00	0.00	-	2	32	37.69%

PutsforMarch 12, 2021

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
AMZN210319P01680000	2021-03-05 12:36PM EST	2021-03-19	0.45	0.03	0.42	-0.24	-34.78%	54	146	105.27%
AMZN210416P01680000	2021-03-01 2:04PM EST	2021-04-16	0.81	1.47	1.89	0.00	-	6	0	73.32%
AMZN210521P01680000	2021-03-03 2:58PM EST	2021-05-21	4.15	4.35	4.90	0.00	-	3	9	61.90%
AMZN210618P01680000	2021-03-03 3:54PM EST	2021-06-18	5.89	5.85	6.50	0.00	-	1	135	55.37%
AMZN210716P01680000	2020-11-04 3:59PM EST	2021-07-16	13.50	7.95	8.85	0.00	-	1	2	51.75%
AMZN210820P01680000	2020-12-29 3:14PM EST	2021-08-20	9.74	9.30	10.85	0.00	-	2	4	48.16%
AMZN211015P01680000	2020-12-30 3:09PM EST	2021-10-15	13.70	14.45	18.15	0.00	-	-	2	46.10%
AMZN211119P01680000	2020-12-30 3:08PM EST	2021-11-19	17.30	18.40	21.95	0.00	-	1	2	44.64%
AMZN211217P01680000	2021-02-24 9:53AM EST	2021-12-17	17.90	17.60	19.05	0.00	-	2	9	41.12%
AMZN220121P01680000	2021-03-04 11:24AM EST	2022-01-21	25.75	19.80	21.70	+5.95	+30.05%	3	214	39.92%
AMZN220617P01680000	2021-03-05 12:11PM EST	2022-06-17	32.20	27.30	29.40	+0.60	+1.90%	3	188	35.43%
AMZN230120P01680000	2021-03-04 2:01PM EST	2023-01-20	38.85	39.00	42.10	-7.35	-15.91%	1	77	32.04%