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:1800.00
CallsforMarch 5, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210319C018000002021-02-05 2:55PM EST2021-03-191,552.721,289.401,296.500.00-12163.28%
AMZN210416C018000002020-12-30 10:43AM EST2021-04-161,521.301,403.301,416.650.00--1155.69%
AMZN210521C018000002021-02-17 12:14PM EST2021-05-211,515.221,295.901,302.600.00-14914958.18%
AMZN210618C018000002021-02-09 12:18PM EST2021-06-181,311.301,298.751,305.500.00-128553.62%
AMZN210716C018000002021-01-22 3:56PM EST2021-07-161,505.351,459.451,465.400.00-11105.56%
AMZN210820C018000002020-12-17 9:31AM EST2021-08-201,475.001,323.801,330.650.00-1156.50%
AMZN210917C018000002021-02-04 9:38AM EST2021-09-171,544.501,310.101,319.350.00-1249.24%
AMZN211015C018000002021-01-14 12:00PM EST2021-10-151,375.941,496.951,506.700.00-1189.72%
AMZN211217C018000002021-02-04 10:03AM EST2021-12-171,520.001,321.751,334.700.00--145.78%
AMZN220121C018000002021-02-26 11:24AM EST2022-01-211,313.621,326.251,341.15-78.02-5.61%516944.98%
AMZN220617C018000002021-02-24 2:57PM EST2022-06-171,310.001,346.101,363.50-102.72-7.27%1641.75%
AMZN230120C018000002021-02-02 3:51PM EST2023-01-201,375.931,378.501,396.50-306.07-18.20%1839.23%
PutsforMarch 5, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210319P018000002021-02-25 2:09PM EST2021-03-190.640.151.06+0.14+28.00%937487.38%
AMZN210416P018000002021-02-22 9:30AM EST2021-04-162.391.642.35+0.39+19.50%26964.80%
AMZN210521P018000002021-02-19 12:51PM EST2021-05-215.304.755.45+2.52+90.65%1556.28%
AMZN210618P018000002021-02-26 9:46AM EST2021-06-187.556.857.55+0.50+7.09%1356051.46%
AMZN210716P018000002021-02-25 9:36AM EST2021-07-167.908.909.800.00-12648.52%
AMZN210820P018000002021-02-22 2:05PM EST2021-08-2010.6212.9013.950.00-112146.35%
AMZN210917P018000002021-02-24 3:20PM EST2021-09-1713.7515.0516.300.00-13244.38%
AMZN211015P018000002021-02-19 3:56PM EST2021-10-1514.4017.5518.900.00-2542.89%
AMZN211119P018000002021-02-19 12:05PM EST2021-11-1920.0021.7523.300.00-11541.82%
AMZN211217P018000002021-02-17 3:07PM EST2021-12-1720.3024.3026.000.00-1440.77%
AMZN220121P018000002021-02-24 3:16PM EST2022-01-2127.0027.8029.600.00-11,05839.73%
AMZN220617P018000002021-02-02 3:31PM EST2022-06-1742.1040.9543.450.00-153136.37%
AMZN230120P018000002021-02-25 11:30AM EST2023-01-2066.8261.5564.90-0.78-1.15%17633.76%