Canada markets closed

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 NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210319C016800002021-02-25 1:02PM EST2021-03-191,392.501,314.501,326.100.00--2154.32%
AMZN210618C016800002020-07-09 3:53PM EST2021-06-18495.400.000.000.00-15160.00%
AMZN210716C016800002021-01-22 9:34AM EST2021-07-161,619.501,577.251,583.200.00-11139.44%
AMZN210820C016800002021-02-10 9:49AM EST2021-08-201,628.251,329.101,344.450.00-2352.06%
AMZN210917C016800002021-02-09 9:31AM EST2021-09-171,652.001,332.001,346.600.00-1253.35%
AMZN211015C016800002021-01-19 12:13AM EST2021-10-151,460.501,645.301,653.000.00-11120.73%
AMZN211119C016800002020-12-23 12:21PM EST2021-11-191,549.211,627.201,645.050.00--2109.90%
AMZN220121C016800002021-02-24 3:17PM EST2022-01-211,504.251,344.551,361.400.00-525046.41%
AMZN220617C016800002020-07-15 10:46AM EST2022-06-171,450.001,555.401,571.000.00-1171.70%
AMZN230120C016800002021-03-04 11:09AM EST2023-01-201,427.501,377.001,395.000.00-23237.69%
PutsforMarch 12, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210319P016800002021-03-05 12:36PM EST2021-03-190.450.030.42-0.24-34.78%54146105.27%
AMZN210416P016800002021-03-01 2:04PM EST2021-04-160.811.471.890.00-6073.32%
AMZN210521P016800002021-03-03 2:58PM EST2021-05-214.154.354.900.00-3961.90%
AMZN210618P016800002021-03-03 3:54PM EST2021-06-185.895.856.500.00-113555.37%
AMZN210716P016800002020-11-04 3:59PM EST2021-07-1613.507.958.850.00-1251.75%
AMZN210820P016800002020-12-29 3:14PM EST2021-08-209.749.3010.850.00-2448.16%
AMZN211015P016800002020-12-30 3:09PM EST2021-10-1513.7014.4518.150.00--246.10%
AMZN211119P016800002020-12-30 3:08PM EST2021-11-1917.3018.4021.950.00-1244.64%
AMZN211217P016800002021-02-24 9:53AM EST2021-12-1717.9017.6019.050.00-2941.12%
AMZN220121P016800002021-03-04 11:24AM EST2022-01-2125.7519.8021.70+5.95+30.05%321439.92%
AMZN220617P016800002021-03-05 12:11PM EST2022-06-1732.2027.3029.40+0.60+1.90%318835.43%
AMZN230120P016800002021-03-04 2:01PM EST2023-01-2038.8539.0042.10-7.35-15.91%17732.04%