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:2850.00
CallsforMarch 5, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210305C028500002021-02-25 12:34PM EST2021-03-05267.55247.15253.30+8.80+3.40%13151.81%
AMZN210312C028500002021-02-24 2:48PM EST2021-03-12236.65258.20262.65-38.95-14.13%2242.96%
AMZN210319C028500002021-02-26 3:22PM EST2021-03-19278.50267.20272.70+25.50+10.08%2310340.25%
AMZN210716C028500002021-02-17 2:59PM EST2021-07-16410.72397.20402.15-150.38-26.80%31636.04%
AMZN210917C028500002021-02-16 10:23AM EST2021-09-17594.00445.95451.900.00-12635.91%
AMZN211015C028500002021-01-26 11:26AM EST2021-10-15665.35461.85468.050.00-1135.47%
AMZN211119C028500002021-01-19 12:03AM EST2021-11-19543.21641.55648.350.00--251.35%
AMZN220617C028500002021-02-03 10:26AM EST2022-06-17815.55587.90596.150.00-12134.58%
AMZN230120C028500002021-02-11 11:46AM EST2023-01-20835.31674.10685.550.00-22734.36%
PutsforMarch 5, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210305P028500002021-02-26 3:58PM EST2021-03-058.307.558.85-8.18-49.64%51624849.61%
AMZN210312P028500002021-02-26 3:57PM EST2021-03-1216.3216.6018.15-9.93-37.83%5612941.79%
AMZN210319P028500002021-02-26 3:42PM EST2021-03-1925.2126.4028.00-14.58-36.64%2481,79839.32%
AMZN210326P028500002021-02-26 1:05PM EST2021-03-2630.2334.7036.75-23.52-43.76%1414637.72%
AMZN210401P028500002021-02-26 9:41AM EST2021-04-0137.0041.3043.90-23.10-38.44%76936.82%
AMZN210716P028500002021-02-26 3:16PM EST2021-07-16148.85150.05153.15+2.66+1.82%12,36335.16%
AMZN210917P028500002021-02-25 12:17PM EST2021-09-17215.40196.10199.70-2.75-1.26%118434.82%
AMZN211015P028500002021-02-08 12:12PM EST2021-10-15200.10210.40214.150.00-12434.26%
AMZN211119P028500002021-02-25 3:31PM EST2021-11-19258.00233.55237.600.00-1943034.36%
AMZN211217P028500002021-02-18 3:26PM EST2021-12-17190.25245.30249.500.00-13733.86%
AMZN220617P028500002021-02-19 11:45AM EST2022-06-17269.00320.65326.550.00-38632.56%
AMZN230120P028500002021-02-25 2:59PM EST2023-01-20413.00391.15398.900.00-12919931.60%