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:1940.00
CallsforMarch 5, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210319C019400002021-01-04 3:40PM EST2021-03-191,250.551,371.951,375.550.00-13281.57%
AMZN210416C019400002020-10-06 9:44AM EST2021-04-161,248.560.000.000.00--20.00%
AMZN210521C019400002021-02-18 10:06AM EST2021-05-211,361.051,157.951,169.900.00--156.35%
AMZN210618C019400002021-01-19 2:34PM EST2021-06-181,211.101,396.251,401.600.00-143125.79%
AMZN210716C019400002021-01-20 11:00AM EST2021-07-161,301.101,379.501,390.450.00-14109.31%
AMZN210917C019400002021-02-01 3:56PM EST2021-09-171,437.731,177.001,190.500.00--247.54%
AMZN211119C019400002020-12-09 3:18PM EST2021-11-191,215.201,282.301,293.300.00--262.64%
AMZN220121C019400002021-02-23 11:31AM EST2022-01-211,255.001,197.501,213.800.00-51,73542.76%
AMZN220617C019400002021-02-24 2:48PM EST2022-06-171,292.481,222.901,241.000.00-8640.01%
AMZN230120C019400002021-01-25 10:41AM EST2023-01-201,488.501,331.001,344.500.00-1244.86%
PutsforMarch 5, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210312P019400002021-02-23 3:19PM EST2021-03-120.890.000.92+0.54+154.29%11991.80%
AMZN210319P019400002021-02-11 3:29PM EST2021-03-191.240.921.360.00-13781.80%
AMZN210416P019400002021-01-27 10:36AM EST2021-04-164.252.653.35+0.75+21.43%32459.89%
AMZN210521P019400002021-02-25 1:27PM EST2021-05-217.207.057.800.00-4952.52%
AMZN210618P019400002021-02-19 10:43AM EST2021-06-189.6010.0510.800.00-37148.60%
AMZN210716P019400002021-02-24 11:17AM EST2021-07-1615.4013.0014.00+3.75+32.19%12245.69%
AMZN210820P019400002021-02-18 1:16PM EST2021-08-2013.3018.6019.800.00-22243.93%
AMZN211015P019400002021-01-08 9:35AM EST2021-10-1528.3318.2019.250.00-1537.98%
AMZN211119P019400002021-02-08 11:29AM EST2021-11-1924.8030.7032.350.00-1339.97%
AMZN211217P019400002021-02-16 12:07PM EST2021-12-1729.3034.0535.900.00--839.04%
AMZN220121P019400002021-02-26 12:56PM EST2022-01-2140.9538.7040.90-6.80-14.24%15238.19%
AMZN220617P019400002020-12-16 1:39PM EST2022-06-1764.6069.5074.650.00-2337.91%
AMZN230120P019400002021-02-05 12:56PM EST2023-01-2080.0083.2587.050.00-11033.06%