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:2990.00

CallsforMarch 5, 2021

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
AMZN210305C02990000	2021-02-26 3:50PM EST	2021-03-05	131.00	122.70	127.80	+15.50	+13.42%	40	157	40.83%
AMZN210312C02990000	2021-02-26 12:01PM EST	2021-03-12	153.92	140.95	145.75	+21.57	+16.30%	14	39	36.91%
AMZN210319C02990000	2021-02-26 11:48AM EST	2021-03-19	158.65	157.05	161.65	+9.60	+6.44%	12	93	35.93%
AMZN210326C02990000	2021-02-26 2:43PM EST	2021-03-26	171.09	169.80	174.30	+0.69	+0.40%	7	23	35.05%
AMZN210401C02990000	2021-02-25 2:39PM EST	2021-04-01	200.56	179.25	184.30	+15.74	+8.52%	33	20	34.61%
AMZN211119C02990000	2021-02-17 3:39PM EST	2021-11-19	416.75	411.30	417.35	-151.22	-26.62%	1	22	35.29%
AMZN211217C02990000	2021-02-23 10:37AM EST	2021-12-17	459.01	425.80	431.75	0.00	-	2	8	34.91%

PutsforMarch 5, 2021

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
AMZN210305P02990000	2021-02-26 3:54PM EST	2021-03-05	22.50	22.05	24.45	-20.65	-47.86%	761	799	40.50%
AMZN210312P02990000	2021-02-26 2:44PM EST	2021-03-12	37.63	39.90	42.35	-23.45	-38.39%	167	893	36.68%
AMZN210319P02990000	2021-02-26 3:42PM EST	2021-03-19	47.47	55.15	58.05	-29.47	-38.30%	233	1,216	35.68%
AMZN210326P02990000	2021-02-26 11:46AM EST	2021-03-26	67.90	67.50	70.60	-28.81	-29.79%	59	251	34.81%
AMZN210401P02990000	2021-02-26 3:57PM EST	2021-04-01	74.11	76.70	80.30	-26.44	-26.30%	69	446	34.31%
AMZN211119P02990000	2021-02-23 9:33AM EST	2021-11-19	300.40	285.50	289.10	0.00	-	2	8	32.82%
AMZN211217P02990000	2021-02-10 9:53AM EST	2021-12-17	323.25	309.45	313.95	0.00	-	1	6	33.54%