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:3060.00
CallsforMarch 5, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210305C030600002021-02-26 3:59PM EST2021-03-0579.7572.3576.45+9.75+13.93%38816937.19%
AMZN210319C030600002021-02-26 3:33PM EST2021-03-19112.25112.05115.95+2.25+2.05%449834.33%
AMZN210521C030600002021-02-26 3:09PM EST2021-05-21225.38220.90224.90+5.93+2.70%351235.58%
AMZN210618C030600002021-02-26 10:00AM EST2021-06-18259.90250.80254.85+15.90+6.52%413935.22%
AMZN210716C030600002021-02-08 11:15AM EST2021-07-16285.80276.25280.500.00-3834.88%
AMZN210820C030600002021-02-26 10:47AM EST2021-08-20330.00313.75318.45+17.87+5.73%82235.69%
AMZN211119C030600002020-11-19 2:22PM EST2021-11-19475.00508.50526.500.00-1249.10%
AMZN211217C030600002021-01-27 10:13AM EST2021-12-17397.75391.45397.15-176.35-30.72%1134.73%
AMZN220121C030600002021-02-24 2:29PM EST2022-01-21408.15408.95415.35+2.15+0.53%453534.41%
PutsforMarch 5, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210305P030600002021-02-26 3:59PM EST2021-03-0539.6240.6544.10-25.23-38.91%67674337.57%
AMZN210319P030600002021-02-26 3:54PM EST2021-03-1977.3579.5083.10-30.04-27.97%23177934.36%
AMZN210326P030600002021-02-26 11:41AM EST2021-03-2690.7093.1096.75-28.49-23.90%815733.70%
AMZN210521P030600002021-02-25 3:49PM EST2021-05-21190.33185.50189.25-16.02-7.76%1013235.12%
AMZN210618P030600002021-02-26 2:27PM EST2021-06-18208.80214.30218.00-24.90-10.65%127634.65%
AMZN210716P030600002021-02-25 3:26PM EST2021-07-16265.60238.25242.100.00-31634.17%
AMZN210820P030600002021-02-25 2:40PM EST2021-08-20296.60274.10278.00+12.85+4.53%24034.81%
AMZN211119P030600002021-01-14 10:56AM EST2021-11-19345.80274.50278.200.00-2328.23%
AMZN211217P030600002021-02-16 9:42AM EST2021-12-17288.00344.70349.450.00-1833.39%
AMZN220121P030600002021-02-25 2:45PM EST2022-01-21385.15359.65364.95+11.40+3.05%110732.91%