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:3040.00

CallsforMarch 5, 2021

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
AMZN210305C03040000	2021-02-26 3:57PM EST	2021-03-05	95.00	85.50	89.95	+15.01	+18.76%	216	31	38.13%
AMZN210319C03040000	2021-02-26 3:48PM EST	2021-03-19	140.00	124.10	128.20	+17.90	+14.66%	64	633	34.75%
AMZN210326C03040000	2021-02-23 12:09PM EST	2021-03-26	130.98	137.75	141.90	-81.96	-38.49%	1	13	34.11%
AMZN210521C03040000	2021-02-19 12:34PM EST	2021-05-21	223.44	231.65	235.75	-47.99	-17.68%	5	8	35.73%
AMZN210618C03040000	2021-02-26 10:47AM EST	2021-06-18	263.17	261.20	265.35	+11.48	+4.56%	8	38	35.32%
AMZN210820C03040000	2021-02-25 1:45PM EST	2021-08-20	334.15	323.80	328.60	+18.05	+5.71%	1	26	35.77%
AMZN211119C03040000	2020-11-16 12:03AM EST	2021-11-19	489.33	466.20	473.00	0.00	-	-	1	43.02%
AMZN220121C03040000	2021-02-26 2:29PM EST	2022-01-21	423.74	418.50	424.95	+7.89	+1.90%	16	69	34.46%

PutsforMarch 5, 2021

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
AMZN210305P03040000	2021-02-26 3:54PM EST	2021-03-05	30.00	34.15	37.20	-29.38	-49.48%	818	805	38.25%
AMZN210319P03040000	2021-02-26 3:41PM EST	2021-03-19	67.80	71.70	75.15	-30.43	-30.98%	370	873	34.72%
AMZN210326P03040000	2021-02-26 3:28PM EST	2021-03-26	90.65	85.10	88.55	-21.14	-18.91%	44	248	33.99%
AMZN210521P03040000	2021-02-24 11:07AM EST	2021-05-21	184.37	176.50	180.05	-6.48	-3.40%	16	44	35.26%
AMZN210618P03040000	2021-02-26 9:37AM EST	2021-06-18	210.82	204.85	208.45	-12.88	-5.76%	1	145	34.74%
AMZN210820P03040000	2021-02-25 3:49PM EST	2021-08-20	288.20	264.10	268.10	+3.21	+1.13%	2	31	34.88%
AMZN211119P03040000	2021-02-25 9:39AM EST	2021-11-19	321.25	321.45	326.15	+24.25	+8.16%	1	3	33.90%
AMZN211217P03040000	2021-02-02 2:14PM EST	2021-12-17	328.85	334.40	339.05	0.00	-	1	9	33.43%
AMZN220121P03040000	2021-02-24 9:50AM EST	2022-01-21	338.55	349.30	354.55	0.00	-	4	60	32.95%