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:2850.00

CallsforMarch 5, 2021

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
AMZN210305C02850000	2021-02-25 12:34PM EST	2021-03-05	267.55	247.15	253.30	+8.80	+3.40%	13	1	51.81%
AMZN210312C02850000	2021-02-24 2:48PM EST	2021-03-12	236.65	258.20	262.65	-38.95	-14.13%	2	2	42.96%
AMZN210319C02850000	2021-02-26 3:22PM EST	2021-03-19	278.50	267.20	272.70	+25.50	+10.08%	23	103	40.25%
AMZN210716C02850000	2021-02-17 2:59PM EST	2021-07-16	410.72	397.20	402.15	-150.38	-26.80%	3	16	36.04%
AMZN210917C02850000	2021-02-16 10:23AM EST	2021-09-17	594.00	445.95	451.90	0.00	-	1	26	35.91%
AMZN211015C02850000	2021-01-26 11:26AM EST	2021-10-15	665.35	461.85	468.05	0.00	-	1	1	35.47%
AMZN211119C02850000	2021-01-19 12:03AM EST	2021-11-19	543.21	641.55	648.35	0.00	-	-	2	51.35%
AMZN220617C02850000	2021-02-03 10:26AM EST	2022-06-17	815.55	587.90	596.15	0.00	-	1	21	34.58%
AMZN230120C02850000	2021-02-11 11:46AM EST	2023-01-20	835.31	674.10	685.55	0.00	-	2	27	34.36%

PutsforMarch 5, 2021

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
AMZN210305P02850000	2021-02-26 3:58PM EST	2021-03-05	8.30	7.55	8.85	-8.18	-49.64%	516	248	49.61%
AMZN210312P02850000	2021-02-26 3:57PM EST	2021-03-12	16.32	16.60	18.15	-9.93	-37.83%	56	129	41.79%
AMZN210319P02850000	2021-02-26 3:42PM EST	2021-03-19	25.21	26.40	28.00	-14.58	-36.64%	248	1,798	39.32%
AMZN210326P02850000	2021-02-26 1:05PM EST	2021-03-26	30.23	34.70	36.75	-23.52	-43.76%	14	146	37.72%
AMZN210401P02850000	2021-02-26 9:41AM EST	2021-04-01	37.00	41.30	43.90	-23.10	-38.44%	7	69	36.82%
AMZN210716P02850000	2021-02-26 3:16PM EST	2021-07-16	148.85	150.05	153.15	+2.66	+1.82%	1	2,363	35.16%
AMZN210917P02850000	2021-02-25 12:17PM EST	2021-09-17	215.40	196.10	199.70	-2.75	-1.26%	1	184	34.82%
AMZN211015P02850000	2021-02-08 12:12PM EST	2021-10-15	200.10	210.40	214.15	0.00	-	1	24	34.26%
AMZN211119P02850000	2021-02-25 3:31PM EST	2021-11-19	258.00	233.55	237.60	0.00	-	19	430	34.36%
AMZN211217P02850000	2021-02-18 3:26PM EST	2021-12-17	190.25	245.30	249.50	0.00	-	1	37	33.86%
AMZN220617P02850000	2021-02-19 11:45AM EST	2022-06-17	269.00	320.65	326.55	0.00	-	3	86	32.56%
AMZN230120P02850000	2021-02-25 2:59PM EST	2023-01-20	413.00	391.15	398.90	0.00	-	129	199	31.60%