Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,146.14+53.21 (+1.72%)
At close: 4:00PM EST
3,132.52 -13.62 (-0.43%)
Pre-Market: 6:53AM EST
Strike:1960.00
CallsforMarch 5, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210305C01960000 | 2021-02-25 12:23PM EST | 2021-03-05 | 1,149.16 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| AMZN210319C01960000 | 2021-03-01 10:49AM EST | 2021-03-19 | 1,154.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN210416C01960000 | 2020-09-04 1:45PM EST | 2021-04-16 | 1,394.57 | 1,202.15 | 1,211.85 | 0.00 | - | 1 | 1 | 87.13% |
| AMZN210521C01960000 | 2021-02-04 10:37AM EST | 2021-05-21 | 1,339.42 | 0.00 | 0.00 | 0.00 | - | 7 | 8 | 0.00% |
| AMZN210618C01960000 | 2021-02-09 9:34AM EST | 2021-06-18 | 1,374.55 | 0.00 | 0.00 | 0.00 | - | 2 | 92 | 0.00% |
| AMZN210716C01960000 | 2021-02-04 10:40AM EST | 2021-07-16 | 1,346.61 | 0.00 | 0.00 | 0.00 | - | - | 7 | 0.00% |
| AMZN210917C01960000 | 2021-02-01 3:56PM EST | 2021-09-17 | 1,418.97 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN220121C01960000 | 2021-01-13 3:57PM EST | 2022-01-21 | 1,267.73 | 1,361.60 | 1,375.00 | 0.00 | - | 1 | 76 | 64.11% |
| AMZN220617C01960000 | 2021-02-24 2:51PM EST | 2022-06-17 | 1,273.75 | 0.00 | 0.00 | 0.00 | - | 30 | 16 | 0.00% |
| AMZN230120C01960000 | 2021-02-26 3:18PM EST | 2023-01-20 | 1,260.25 | 0.00 | 0.00 | 0.00 | - | 2 | 305 | 0.00% |
PutsforMarch 5, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210305P01960000 | 2021-02-10 12:41PM EST | 2021-03-05 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| AMZN210312P01960000 | 2021-02-26 11:55AM EST | 2021-03-12 | 0.61 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| AMZN210319P01960000 | 2021-03-01 12:55PM EST | 2021-03-19 | 0.41 | 0.00 | 0.00 | 0.00 | - | 6 | 57 | 50.00% |
| AMZN210416P01960000 | 2021-03-01 12:55PM EST | 2021-04-16 | 2.11 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 25.00% |
| AMZN210521P01960000 | 2021-03-01 12:44PM EST | 2021-05-21 | 5.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| AMZN210618P01960000 | 2021-01-20 1:49PM EST | 2021-06-18 | 11.00 | 7.35 | 7.95 | 0.00 | - | 1 | 83 | 46.83% |
| AMZN210716P01960000 | 2021-02-24 11:16AM EST | 2021-07-16 | 12.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| AMZN210820P01960000 | 2020-12-30 3:50PM EST | 2021-08-20 | 20.50 | 23.85 | 25.75 | 0.00 | - | 2 | 10 | 47.29% |
| AMZN210917P01960000 | 2021-01-20 1:18PM EST | 2021-09-17 | 22.09 | 17.65 | 18.60 | 0.00 | - | 2 | 68 | 40.77% |
| AMZN211015P01960000 | 2021-02-23 12:51PM EST | 2021-10-15 | 26.08 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 12.50% |
| AMZN211119P01960000 | 2021-02-23 2:08PM EST | 2021-11-19 | 30.93 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 12.50% |
| AMZN211217P01960000 | 2021-02-16 12:07PM EST | 2021-12-17 | 30.70 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| AMZN220121P01960000 | 2021-02-26 12:56PM EST | 2022-01-21 | 42.85 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 6.25% |
| AMZN220617P01960000 | 2021-02-25 3:47PM EST | 2022-06-17 | 65.40 | 0.00 | 0.00 | 0.00 | - | 9 | 52 | 6.25% |
| AMZN230120P01960000 | 2021-01-19 10:37AM EST | 2023-01-20 | 104.87 | 80.85 | 85.40 | 0.00 | - | 10 | 24 | 33.06% |
© 2021 Verizon Media. All rights reserved.
