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:2820.00

CallsforMarch 5, 2021

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
AMZN210312C02820000	2021-02-12 10:49AM EST	2021-03-12	265.75	281.55	292.85	-20.02	-7.01%	2	24	46.82%
AMZN210618C02820000	2021-02-08 3:57PM EST	2021-06-18	590.00	394.75	399.85	0.00	-	3	141	36.83%
AMZN210820C02820000	2021-02-25 11:56AM EST	2021-08-20	472.90	448.90	454.55	0.00	-	1	3	36.76%
AMZN220121C02820000	2021-02-23 11:34AM EST	2022-01-21	583.55	534.35	541.70	0.00	-	2	84	35.07%
AMZN220617C02820000	2021-01-25 3:53PM EST	2022-06-17	797.30	661.45	670.70	0.00	-	2	22	39.20%

PutsforMarch 5, 2021

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
AMZN210305P02820000	2021-02-26 3:51PM EST	2021-03-05	6.63	6.30	7.60	-9.40	-58.64%	132	67	51.12%
AMZN210312P02820000	2021-02-26 3:54PM EST	2021-03-12	13.65	14.00	15.45	-9.88	-41.99%	21	119	43.19%
AMZN210326P02820000	2021-02-26 3:33PM EST	2021-03-26	32.65	30.10	32.00	-14.47	-30.71%	29	57	38.48%
AMZN210618P02820000	2021-02-26 10:48AM EST	2021-06-18	129.07	119.60	122.25	-4.53	-3.39%	5	143	36.04%
AMZN210820P02820000	2021-02-23 1:33PM EST	2021-08-20	159.55	170.50	173.65	0.00	-	8	38	35.72%
AMZN211119P02820000	2021-02-05 12:58PM EST	2021-11-19	168.12	221.10	225.15	0.00	-	2	11	34.44%
AMZN211217P02820000	2021-02-16 3:15PM EST	2021-12-17	195.28	232.80	236.85	0.00	-	3	4	33.93%
AMZN220121P02820000	2021-02-22 2:01PM EST	2022-01-21	247.00	246.65	251.15	-19.22	-7.22%	22	97	33.43%
AMZN220617P02820000	2021-02-05 9:48AM EST	2022-06-17	312.00	306.60	312.50	0.00	-	2	115	32.58%