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:2990.00
CallsforMarch 5, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210305C029900002021-02-26 3:50PM EST2021-03-05131.00122.70127.80+15.50+13.42%4015740.83%
AMZN210312C029900002021-02-26 12:01PM EST2021-03-12153.92140.95145.75+21.57+16.30%143936.91%
AMZN210319C029900002021-02-26 11:48AM EST2021-03-19158.65157.05161.65+9.60+6.44%129335.93%
AMZN210326C029900002021-02-26 2:43PM EST2021-03-26171.09169.80174.30+0.69+0.40%72335.05%
AMZN210401C029900002021-02-25 2:39PM EST2021-04-01200.56179.25184.30+15.74+8.52%332034.61%
AMZN211119C029900002021-02-17 3:39PM EST2021-11-19416.75411.30417.35-151.22-26.62%12235.29%
AMZN211217C029900002021-02-23 10:37AM EST2021-12-17459.01425.80431.750.00-2834.91%
PutsforMarch 5, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210305P029900002021-02-26 3:54PM EST2021-03-0522.5022.0524.45-20.65-47.86%76179940.50%
AMZN210312P029900002021-02-26 2:44PM EST2021-03-1237.6339.9042.35-23.45-38.39%16789336.68%
AMZN210319P029900002021-02-26 3:42PM EST2021-03-1947.4755.1558.05-29.47-38.30%2331,21635.68%
AMZN210326P029900002021-02-26 11:46AM EST2021-03-2667.9067.5070.60-28.81-29.79%5925134.81%
AMZN210401P029900002021-02-26 3:57PM EST2021-04-0174.1176.7080.30-26.44-26.30%6944634.31%
AMZN211119P029900002021-02-23 9:33AM EST2021-11-19300.40285.50289.100.00-2832.82%
AMZN211217P029900002021-02-10 9:53AM EST2021-12-17323.25309.45313.950.00-1633.54%