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:3040.00
CallsforMarch 5, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210305C030400002021-02-26 3:57PM EST2021-03-0595.0085.5089.95+15.01+18.76%2163138.13%
AMZN210319C030400002021-02-26 3:48PM EST2021-03-19140.00124.10128.20+17.90+14.66%6463334.75%
AMZN210326C030400002021-02-23 12:09PM EST2021-03-26130.98137.75141.90-81.96-38.49%11334.11%
AMZN210521C030400002021-02-19 12:34PM EST2021-05-21223.44231.65235.75-47.99-17.68%5835.73%
AMZN210618C030400002021-02-26 10:47AM EST2021-06-18263.17261.20265.35+11.48+4.56%83835.32%
AMZN210820C030400002021-02-25 1:45PM EST2021-08-20334.15323.80328.60+18.05+5.71%12635.77%
AMZN211119C030400002020-11-16 12:03AM EST2021-11-19489.33466.20473.000.00--143.02%
AMZN220121C030400002021-02-26 2:29PM EST2022-01-21423.74418.50424.95+7.89+1.90%166934.46%
PutsforMarch 5, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210305P030400002021-02-26 3:54PM EST2021-03-0530.0034.1537.20-29.38-49.48%81880538.25%
AMZN210319P030400002021-02-26 3:41PM EST2021-03-1967.8071.7075.15-30.43-30.98%37087334.72%
AMZN210326P030400002021-02-26 3:28PM EST2021-03-2690.6585.1088.55-21.14-18.91%4424833.99%
AMZN210521P030400002021-02-24 11:07AM EST2021-05-21184.37176.50180.05-6.48-3.40%164435.26%
AMZN210618P030400002021-02-26 9:37AM EST2021-06-18210.82204.85208.45-12.88-5.76%114534.74%
AMZN210820P030400002021-02-25 3:49PM EST2021-08-20288.20264.10268.10+3.21+1.13%23134.88%
AMZN211119P030400002021-02-25 9:39AM EST2021-11-19321.25321.45326.15+24.25+8.16%1333.90%
AMZN211217P030400002021-02-02 2:14PM EST2021-12-17328.85334.40339.050.00-1933.43%
AMZN220121P030400002021-02-24 9:50AM EST2022-01-21338.55349.30354.550.00-46032.95%