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:1840.00
CallsforMarch 12, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210319C018400002021-03-03 9:30AM EST2021-03-191,254.501,157.001,166.400.00-115107.31%
AMZN210401C018400002021-03-04 10:13AM EST2021-04-011,161.201,156.001,168.100.00---78.21%
AMZN210618C018400002021-02-01 1:27PM EST2021-06-181,485.721,167.501,177.150.00-111553.50%
AMZN210820C018400002020-10-05 1:00PM EST2021-08-201,377.101,429.951,447.500.00-11114.15%
AMZN210917C018400002021-03-05 11:35AM EST2021-09-171,094.801,182.001,191.00-198.50-15.35%2248.06%
AMZN220121C018400002021-02-16 3:35PM EST2022-01-211,467.001,194.001,211.700.00-11843.00%
AMZN220617C018400002021-02-24 3:24PM EST2022-06-171,373.631,210.501,229.500.00-261438.96%
AMZN230120C018400002021-03-05 11:49AM EST2023-01-201,173.001,241.001,256.00-142.00-10.80%1135.87%
PutsforMarch 12, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210319P018400002021-02-26 10:12AM EST2021-03-190.980.290.680.00-44396.73%
AMZN210416P018400002021-02-08 10:59AM EST2021-04-161.082.322.920.00-1066.61%
AMZN210521P018400002021-03-05 10:28AM EST2021-05-217.806.557.25+2.30+41.82%10156.77%
AMZN210618P018400002021-03-01 1:18PM EST2021-06-186.208.959.750.00-10051.20%
AMZN210716P018400002021-02-23 10:17AM EST2021-07-1610.0011.1011.900.00-13747.56%
AMZN210820P018400002021-03-05 2:57PM EST2021-08-2016.1015.2015.90+1.50+10.27%43044.81%
AMZN210917P018400002021-02-24 9:37AM EST2021-09-1715.3017.2518.500.00--242.82%
AMZN211015P018400002021-01-26 2:05PM EST2021-10-1517.0519.4520.850.00-1441.11%
AMZN211119P018400002021-02-25 12:26PM EST2021-11-1929.9723.7525.35+4.67+18.46%1039.97%
AMZN211217P018400002021-02-16 9:30AM EST2021-12-1722.7526.0527.750.00--038.79%
AMZN220121P018400002021-02-24 11:09AM EST2022-01-2130.5329.2531.400.00-25737.75%
AMZN220617P018400002021-02-25 10:17AM EST2022-06-1745.0040.8043.100.00-2033.96%
AMZN230120P018400002020-12-18 3:58PM EST2023-01-2081.2163.7070.600.00-4532.47%