Mail

Canada markets closed

S&P/TSX
18,060.26
-163.28(-0.90%)
S&P 500
3,811.15
-18.19(-0.48%)
DOW
30,932.37
-469.64(-1.50%)

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 Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
AMZN210319C01820000	2021-02-25 1:02PM EST	2021-03-19	1,252.00	1,269.40	1,280.60	0.00	-	1	25	98.93%
AMZN210416C01820000	2020-12-07 9:44AM EST	2021-04-16	1,365.00	1,371.90	1,378.10	0.00	-	2	1	146.00%
AMZN210618C01820000	2021-02-24 11:21AM EST	2021-06-18	1,360.90	1,279.15	1,291.00	0.00	-	1	217	55.45%
AMZN210716C01820000	2021-01-27 9:55AM EST	2021-07-16	1,460.05	1,282.45	1,295.30	0.00	-	1	1	52.28%
AMZN210917C01820000	2021-01-11 10:09AM EST	2021-09-17	1,346.74	1,481.50	1,490.05	0.00	-	2	2	95.15%
AMZN211015C01820000	2021-01-12 9:33AM EST	2021-10-15	1,345.00	0.00	0.00	0.00	-	1	2	0.00%
AMZN211119C01820000	2021-01-29 10:27AM EST	2021-11-19	1,450.50	1,296.70	1,313.40	0.00	-	1	1	46.95%
AMZN220121C01820000	2021-01-15 2:41PM EST	2022-01-21	1,338.30	0.00	0.00	0.00	-	5	0	0.00%
AMZN220617C01820000	2020-07-31 12:55PM EST	2022-06-17	1,476.48	1,692.75	1,710.00	0.00	-	3	5	88.71%
AMZN230120C01820000	2020-12-14 11:53AM EST	2023-01-20	1,480.95	1,452.40	1,466.50	0.00	-	-	4	49.28%

PutsforMarch 5, 2021

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
AMZN210319P01820000	2021-02-04 10:27AM EST	2021-03-19	0.46	0.21	1.12	0.00	-	8	15	86.57%
AMZN210416P01820000	2021-02-12 11:19AM EST	2021-04-16	1.11	1.94	2.57	0.00	-	4	3	64.62%
AMZN210618P01820000	2021-02-23 3:14PM EST	2021-06-18	5.70	7.20	7.95	0.00	-	5	344	50.97%
AMZN210716P01820000	2021-02-12 3:53PM EST	2021-07-16	7.05	9.40	10.35	0.00	-	1	27	48.13%
AMZN210820P01820000	2021-02-12 3:53PM EST	2021-08-20	10.60	13.60	14.65	0.00	-	6	7	45.98%
AMZN210917P01820000	2021-02-03 3:08PM EST	2021-09-17	12.40	15.80	17.10	0.00	-	1	1	44.03%
AMZN211015P01820000	2021-02-16 9:36AM EST	2021-10-15	14.50	18.45	19.80	0.00	-	4	4	42.56%
AMZN211119P01820000	2021-02-03 10:22AM EST	2021-11-19	19.05	22.85	24.40	0.00	-	1	6	41.53%
AMZN211217P01820000	2021-01-28 3:27PM EST	2021-12-17	28.15	25.50	27.20	0.00	-	2	2	40.50%
AMZN220121P01820000	2021-02-16 9:41AM EST	2022-01-21	32.70	29.15	31.00	0.00	-	2	13	39.49%
AMZN220617P01820000	2021-02-19 3:47PM EST	2022-06-17	39.18	42.85	45.45	0.00	-	1	12	36.20%
AMZN230120P01820000	2021-02-03 3:16PM EST	2023-01-20	72.40	64.30	67.75	0.00	-	2	14	33.65%