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:2820.00
CallsforMarch 5, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210312C028200002021-02-12 10:49AM EST2021-03-12265.75281.55292.85-20.02-7.01%22446.82%
AMZN210618C028200002021-02-08 3:57PM EST2021-06-18590.00394.75399.850.00-314136.83%
AMZN210820C028200002021-02-25 11:56AM EST2021-08-20472.90448.90454.550.00-1336.76%
AMZN220121C028200002021-02-23 11:34AM EST2022-01-21583.55534.35541.700.00-28435.07%
AMZN220617C028200002021-01-25 3:53PM EST2022-06-17797.30661.45670.700.00-22239.20%
PutsforMarch 5, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210305P028200002021-02-26 3:51PM EST2021-03-056.636.307.60-9.40-58.64%1326751.12%
AMZN210312P028200002021-02-26 3:54PM EST2021-03-1213.6514.0015.45-9.88-41.99%2111943.19%
AMZN210326P028200002021-02-26 3:33PM EST2021-03-2632.6530.1032.00-14.47-30.71%295738.48%
AMZN210618P028200002021-02-26 10:48AM EST2021-06-18129.07119.60122.25-4.53-3.39%514336.04%
AMZN210820P028200002021-02-23 1:33PM EST2021-08-20159.55170.50173.650.00-83835.72%
AMZN211119P028200002021-02-05 12:58PM EST2021-11-19168.12221.10225.150.00-21134.44%
AMZN211217P028200002021-02-16 3:15PM EST2021-12-17195.28232.80236.850.00-3433.93%
AMZN220121P028200002021-02-22 2:01PM EST2022-01-21247.00246.65251.15-19.22-7.22%229733.43%
AMZN220617P028200002021-02-05 9:48AM EST2022-06-17312.00306.60312.500.00-211532.58%