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:1700.00
CallsforMarch 5, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210319C017000002021-02-26 3:16PM EST2021-03-191,398.371,389.101,396.25-220.20-13.60%1109117.68%
AMZN210416C017000002021-02-26 12:19PM EST2021-04-161,400.381,391.401,398.20-52.32-3.60%3370.30%
AMZN210521C017000002021-01-29 3:22PM EST2021-05-211,535.351,394.651,401.350.00-1161.43%
AMZN210618C017000002021-02-22 12:35PM EST2021-06-181,498.241,397.151,403.600.00-1113256.48%
AMZN210917C017000002021-02-04 9:39AM EST2021-09-171,646.001,406.751,415.600.00-1851.79%
AMZN211015C017000002021-02-11 9:47AM EST2021-10-151,603.501,406.051,418.050.00-5649.65%
AMZN211119C017000002021-01-19 12:03AM EST2021-11-191,429.271,624.101,632.000.00-1194.71%
AMZN220121C017000002021-02-24 3:04PM EST2022-01-211,479.161,419.801,434.750.00-2323247.01%
AMZN220617C017000002021-02-22 11:20AM EST2022-06-171,544.001,436.651,454.100.00-12343.34%
AMZN230120C017000002021-02-22 12:55PM EST2023-01-201,463.501,464.501,482.50-106.42-6.78%11340.37%
PutsforMarch 5, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210319P017000002021-02-16 9:30AM EST2021-03-190.040.050.700.00-114191.41%
AMZN210416P017000002021-02-25 3:31PM EST2021-04-161.501.501.79-0.37-19.79%425869.29%
AMZN210521P017000002021-02-16 3:16PM EST2021-05-212.253.554.300.00-14159.19%
AMZN210618P017000002021-02-25 2:18PM EST2021-06-185.605.105.800.00-351353.78%
AMZN210716P017000002021-02-22 11:11AM EST2021-07-165.646.657.550.00-19850.14%
AMZN210820P017000002021-02-24 9:30AM EST2021-08-208.309.9010.900.00-34148.27%
AMZN210917P017000002021-02-26 9:30AM EST2021-09-1711.7011.6012.80+0.11+0.95%13246.15%
AMZN211015P017000002021-02-24 9:34AM EST2021-10-1512.4313.6014.900.00-5844.53%
AMZN211119P017000002021-02-09 2:17PM EST2021-11-1913.5316.9518.400.00-22843.29%
AMZN211217P017000002021-02-22 12:21PM EST2021-12-1717.7519.0020.600.00-51142.16%
AMZN220121P017000002021-02-25 3:57PM EST2022-01-2122.9521.8523.70-2.05-8.20%184641.08%
AMZN220617P017000002021-02-25 9:36AM EST2022-06-1731.3532.2034.550.00-115737.27%
AMZN230120P017000002021-02-23 12:29PM EST2023-01-2052.2049.0052.100.00-228834.36%