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:1820.00
CallsforMarch 5, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210319C018200002021-02-25 1:02PM EST2021-03-191,252.001,269.401,280.600.00-12598.93%
AMZN210416C018200002020-12-07 9:44AM EST2021-04-161,365.001,371.901,378.100.00-21146.00%
AMZN210618C018200002021-02-24 11:21AM EST2021-06-181,360.901,279.151,291.000.00-121755.45%
AMZN210716C018200002021-01-27 9:55AM EST2021-07-161,460.051,282.451,295.300.00-1152.28%
AMZN210917C018200002021-01-11 10:09AM EST2021-09-171,346.741,481.501,490.050.00-2295.15%
AMZN211015C018200002021-01-12 9:33AM EST2021-10-151,345.000.000.000.00-120.00%
AMZN211119C018200002021-01-29 10:27AM EST2021-11-191,450.501,296.701,313.400.00-1146.95%
AMZN220121C018200002021-01-15 2:41PM EST2022-01-211,338.300.000.000.00-500.00%
AMZN220617C018200002020-07-31 12:55PM EST2022-06-171,476.481,692.751,710.000.00-3588.71%
AMZN230120C018200002020-12-14 11:53AM EST2023-01-201,480.951,452.401,466.500.00--449.28%
PutsforMarch 5, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210319P018200002021-02-04 10:27AM EST2021-03-190.460.211.120.00-81586.57%
AMZN210416P018200002021-02-12 11:19AM EST2021-04-161.111.942.570.00-4364.62%
AMZN210618P018200002021-02-23 3:14PM EST2021-06-185.707.207.950.00-534450.97%
AMZN210716P018200002021-02-12 3:53PM EST2021-07-167.059.4010.350.00-12748.13%
AMZN210820P018200002021-02-12 3:53PM EST2021-08-2010.6013.6014.650.00-6745.98%
AMZN210917P018200002021-02-03 3:08PM EST2021-09-1712.4015.8017.100.00-1144.03%
AMZN211015P018200002021-02-16 9:36AM EST2021-10-1514.5018.4519.800.00-4442.56%
AMZN211119P018200002021-02-03 10:22AM EST2021-11-1919.0522.8524.400.00-1641.53%
AMZN211217P018200002021-01-28 3:27PM EST2021-12-1728.1525.5027.200.00-2240.50%
AMZN220121P018200002021-02-16 9:41AM EST2022-01-2132.7029.1531.000.00-21339.49%
AMZN220617P018200002021-02-19 3:47PM EST2022-06-1739.1842.8545.450.00-11236.20%
AMZN230120P018200002021-02-03 3:16PM EST2023-01-2072.4064.3067.750.00-21433.65%