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:2300.00
CallsforMarch 5, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210319C023000002021-02-24 2:36PM EST2021-03-19781.27792.55799.30-73.73-8.62%21562.15%
AMZN210326C023000002021-02-16 12:04AM EST2021-03-26977.00794.05800.800.00--157.09%
AMZN210416C023000002021-02-11 2:52PM EST2021-04-16850.00798.75805.450.00-12152.01%
AMZN210521C023000002021-02-25 2:17PM EST2021-05-21792.15811.05817.700.00-4846.45%
AMZN210618C023000002021-02-23 1:35PM EST2021-06-18802.00819.90826.700.00-315943.67%
AMZN210716C023000002021-02-08 3:34PM EST2021-07-16890.00828.45836.350.00-11242.01%
AMZN210820C023000002021-02-10 2:42PM EST2021-08-20853.55844.05851.95-177.45-17.21%14641.42%
AMZN210917C023000002021-02-19 1:48PM EST2021-09-171,040.71851.95860.550.00-1340.27%
AMZN211015C023000002021-02-05 3:58PM EST2021-10-151,106.79858.95869.450.00-1339.44%
AMZN211119C023000002021-01-08 9:33AM EST2021-11-19963.551,116.501,127.350.00-102072.55%
AMZN220121C023000002021-02-26 11:31AM EST2022-01-21892.00890.35904.75-65.69-6.86%142638.24%
AMZN220617C023000002021-02-23 2:03PM EST2022-06-171,040.20932.40949.300.00-241636.76%
AMZN230120C023000002021-02-23 10:55AM EST2023-01-20977.34993.201,011.50-36.16-3.57%12835.84%
PutsforMarch 5, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210305P023000002021-02-26 3:44PM EST2021-03-050.580.500.87-0.50-46.30%998993.26%
AMZN210312P023000002021-02-26 12:24PM EST2021-03-121.911.692.38+0.29+17.90%41572.85%
AMZN210319P023000002021-02-26 3:03PM EST2021-03-193.223.053.80-1.33-29.23%7354163.50%
AMZN210326P023000002021-02-25 12:51PM EST2021-03-265.754.255.00+1.65+40.24%11057.40%
AMZN210401P023000002021-02-24 1:49PM EST2021-04-015.105.256.250.00-4953.92%
AMZN210416P023000002021-02-26 3:21PM EST2021-04-168.158.158.90-2.25-21.63%5237348.51%
AMZN210521P023000002021-02-25 3:25PM EST2021-05-2120.0219.2020.20-4.14-17.14%18944.15%
AMZN210618P023000002021-02-25 10:10AM EST2021-06-1828.0027.1028.30-5.00-15.15%245141.62%
AMZN210716P023000002021-02-25 3:33PM EST2021-07-1635.8234.7536.10-5.59-13.50%1022839.80%
AMZN210820P023000002021-02-22 2:52PM EST2021-08-2044.3848.1549.800.00-120539.21%
AMZN210917P023000002021-02-23 12:26PM EST2021-09-1766.6054.7056.70+14.95+28.94%15737.95%
AMZN211015P023000002021-02-19 2:41PM EST2021-10-1568.5561.9564.050.00-42737.06%
AMZN211119P023000002021-02-26 2:22PM EST2021-11-1978.6573.9076.45+7.95+11.24%24936.75%
AMZN211217P023000002021-02-08 9:33AM EST2021-12-1763.6780.4583.100.00-24836.04%
AMZN220121P023000002021-02-26 1:05PM EST2022-01-2193.3088.7591.85-7.70-7.62%3073835.39%
AMZN220617P023000002021-02-26 3:13PM EST2022-06-17122.85123.00127.05-0.15-0.12%146533.56%
AMZN230120P023000002021-02-25 3:38PM EST2023-01-20187.76168.90174.000.00-434732.05%