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:3060.00

CallsforMarch 5, 2021

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
AMZN210305C03060000	2021-02-26 3:59PM EST	2021-03-05	79.75	72.35	76.45	+9.75	+13.93%	388	169	37.19%
AMZN210319C03060000	2021-02-26 3:33PM EST	2021-03-19	112.25	112.05	115.95	+2.25	+2.05%	44	98	34.33%
AMZN210521C03060000	2021-02-26 3:09PM EST	2021-05-21	225.38	220.90	224.90	+5.93	+2.70%	35	12	35.58%
AMZN210618C03060000	2021-02-26 10:00AM EST	2021-06-18	259.90	250.80	254.85	+15.90	+6.52%	4	139	35.22%
AMZN210716C03060000	2021-02-08 11:15AM EST	2021-07-16	285.80	276.25	280.50	0.00	-	3	8	34.88%
AMZN210820C03060000	2021-02-26 10:47AM EST	2021-08-20	330.00	313.75	318.45	+17.87	+5.73%	8	22	35.69%
AMZN211119C03060000	2020-11-19 2:22PM EST	2021-11-19	475.00	508.50	526.50	0.00	-	1	2	49.10%
AMZN211217C03060000	2021-01-27 10:13AM EST	2021-12-17	397.75	391.45	397.15	-176.35	-30.72%	1	1	34.73%
AMZN220121C03060000	2021-02-24 2:29PM EST	2022-01-21	408.15	408.95	415.35	+2.15	+0.53%	4	535	34.41%

PutsforMarch 5, 2021

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
AMZN210305P03060000	2021-02-26 3:59PM EST	2021-03-05	39.62	40.65	44.10	-25.23	-38.91%	676	743	37.57%
AMZN210319P03060000	2021-02-26 3:54PM EST	2021-03-19	77.35	79.50	83.10	-30.04	-27.97%	231	779	34.36%
AMZN210326P03060000	2021-02-26 11:41AM EST	2021-03-26	90.70	93.10	96.75	-28.49	-23.90%	8	157	33.70%
AMZN210521P03060000	2021-02-25 3:49PM EST	2021-05-21	190.33	185.50	189.25	-16.02	-7.76%	10	132	35.12%
AMZN210618P03060000	2021-02-26 2:27PM EST	2021-06-18	208.80	214.30	218.00	-24.90	-10.65%	12	76	34.65%
AMZN210716P03060000	2021-02-25 3:26PM EST	2021-07-16	265.60	238.25	242.10	0.00	-	3	16	34.17%
AMZN210820P03060000	2021-02-25 2:40PM EST	2021-08-20	296.60	274.10	278.00	+12.85	+4.53%	2	40	34.81%
AMZN211119P03060000	2021-01-14 10:56AM EST	2021-11-19	345.80	274.50	278.20	0.00	-	2	3	28.23%
AMZN211217P03060000	2021-02-16 9:42AM EST	2021-12-17	288.00	344.70	349.45	0.00	-	1	8	33.39%
AMZN220121P03060000	2021-02-25 2:45PM EST	2022-01-21	385.15	359.65	364.95	+11.40	+3.05%	1	107	32.91%