Canada markets open in 3 hours 53 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
2,951.95-48.51 (-1.62%)
At close: 4:00PM EST

3,011.79 +59.84 (2.03%)
Pre-Market: 5:37AM EST

In The Money
Show:ListStraddle
Strike:2900.00
CallsforMarch 12, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210312C029000002021-03-08 3:59PM EST2021-03-1285.100.000.000.00-2,39200.00%
AMZN210319C029000002021-03-08 3:59PM EST2021-03-19110.510.000.000.00-6000.00%
AMZN210326C029000002021-03-08 3:57PM EST2021-03-26126.520.000.000.00-2600.00%
AMZN210401C029000002021-03-08 2:28PM EST2021-04-01164.520.000.000.00-600.00%
AMZN210409C029000002021-03-08 12:20PM EST2021-04-09165.550.000.000.00-1400.00%
AMZN210416C029000002021-03-08 3:52PM EST2021-04-16164.000.000.000.00-11500.00%
AMZN210423C029000002021-03-08 9:37AM EST2021-04-23210.000.000.000.00-600.00%
AMZN210521C029000002021-03-08 3:57PM EST2021-05-21222.370.000.000.00-6700.00%
AMZN210618C029000002021-03-08 3:59PM EST2021-06-18250.900.000.000.00-2500.00%
AMZN210716C029000002021-03-08 9:55AM EST2021-07-16282.560.000.000.00-1700.00%
AMZN210820C029000002021-03-05 3:19PM EST2021-08-20333.650.000.000.00-100.00%
AMZN210917C029000002021-03-08 9:36AM EST2021-09-17366.960.000.000.00-600.00%
AMZN211015C029000002021-03-05 1:39PM EST2021-10-15356.080.000.000.00-100.00%
AMZN211119C029000002021-03-05 12:19PM EST2021-11-19345.220.000.000.00-200.00%
AMZN211217C029000002021-03-04 3:55PM EST2021-12-17384.850.000.000.00-200.00%
AMZN220121C029000002021-03-08 3:47PM EST2022-01-21402.800.000.000.00-1800.00%
AMZN220617C029000002021-03-08 2:27PM EST2022-06-17492.000.000.000.00-300.00%
AMZN230120C029000002021-03-05 12:46PM EST2023-01-20566.590.000.000.00-100.00%
PutsforMarch 12, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210312P029000002021-03-08 3:59PM EST2021-03-1228.450.000.000.00-3,94103.13%
AMZN210319P029000002021-03-08 3:59PM EST2021-03-1956.000.000.000.00-76601.56%
AMZN210326P029000002021-03-08 3:35PM EST2021-03-2670.000.000.000.00-11301.56%
AMZN210401P029000002021-03-08 3:01PM EST2021-04-0173.970.000.000.00-5601.56%
AMZN210409P029000002021-03-08 3:10PM EST2021-04-0983.480.000.000.00-5601.56%
AMZN210416P029000002021-03-08 3:56PM EST2021-04-16105.070.000.000.00-49301.56%
AMZN210423P029000002021-03-05 3:18PM EST2021-04-2399.280.000.000.00-200.78%
AMZN210521P029000002021-03-08 3:59PM EST2021-05-21161.310.000.000.00-7300.78%
AMZN210618P029000002021-03-08 3:04PM EST2021-06-18178.000.000.000.00-1500.78%
AMZN210716P029000002021-03-08 12:57PM EST2021-07-16188.100.000.000.00-2800.78%
AMZN210820P029000002021-03-08 3:18PM EST2021-08-20234.350.000.000.00-1300.39%
AMZN210917P029000002021-03-08 2:12PM EST2021-09-17238.250.000.000.00-1800.39%
AMZN211015P029000002021-03-08 12:22PM EST2021-10-15254.740.000.000.00-700.39%
AMZN211119P029000002021-03-05 12:12PM EST2021-11-19310.950.000.000.00-600.39%
AMZN211217P029000002021-03-08 10:22AM EST2021-12-17275.300.000.000.00-400.39%
AMZN220121P029000002021-03-08 1:34PM EST2022-01-21321.350.000.000.00-600.39%
AMZN220617P029000002021-03-05 12:34PM EST2022-06-17379.000.000.000.00-200.39%
AMZN230120P029000002021-03-05 3:00PM EST2023-01-20427.600.000.000.00-300.20%