Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,146.14+53.21 (+1.72%)
At close: 4:00PM EST
3,128.70 -17.44 (-0.55%)
Pre-Market: 5:32AM EST
Strike:3070.00
CallsforMarch 5, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210305C03070000 | 2021-03-01 3:55PM EST | 2021-03-05 | 85.30 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 0.00% |
| AMZN210312C03070000 | 2021-03-01 3:44PM EST | 2021-03-12 | 106.20 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| AMZN210319C03070000 | 2021-03-01 3:50PM EST | 2021-03-19 | 117.90 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| AMZN210326C03070000 | 2021-03-01 3:36PM EST | 2021-03-26 | 137.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN210401C03070000 | 2021-03-01 3:10PM EST | 2021-04-01 | 145.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN210409C03070000 | 2021-02-26 12:09PM EST | 2021-04-09 | 157.63 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| AMZN210416C03070000 | 2021-03-01 3:42PM EST | 2021-04-16 | 170.65 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AMZN210521C03070000 | 2021-03-01 1:25PM EST | 2021-05-21 | 219.83 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AMZN210716C03070000 | 2021-02-26 3:38PM EST | 2021-07-16 | 270.57 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN211119C03070000 | 2021-02-25 2:22PM EST | 2021-11-19 | 386.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN211217C03070000 | 2021-02-26 11:38AM EST | 2021-12-17 | 395.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
PutsforMarch 5, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210305P03070000 | 2021-03-01 3:55PM EST | 2021-03-05 | 11.57 | 0.00 | 0.00 | 0.00 | - | 745 | 0 | 6.25% |
| AMZN210312P03070000 | 2021-03-01 3:34PM EST | 2021-03-12 | 31.60 | 0.00 | 0.00 | 0.00 | - | 504 | 0 | 3.13% |
| AMZN210319P03070000 | 2021-03-01 3:52PM EST | 2021-03-19 | 46.12 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 1.56% |
| AMZN210326P03070000 | 2021-03-01 3:44PM EST | 2021-03-26 | 58.05 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 1.56% |
| AMZN210401P03070000 | 2021-03-01 3:42PM EST | 2021-04-01 | 69.30 | 67.55 | 71.70 | 0.00 | - | 20 | 0 | 29.19% |
| AMZN210409P03070000 | 2021-03-01 3:42PM EST | 2021-04-09 | 81.73 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| AMZN210416P03070000 | 2021-03-01 3:59PM EST | 2021-04-16 | 93.45 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 1.56% |
| AMZN210521P03070000 | 2021-03-01 10:28AM EST | 2021-05-21 | 170.65 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.78% |
| AMZN210716P03070000 | 2021-02-26 2:40PM EST | 2021-07-16 | 245.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| AMZN211119P03070000 | 2021-01-20 1:51PM EST | 2021-11-19 | 317.25 | 284.50 | 288.40 | 0.00 | - | 1 | 1 | 30.98% |
| AMZN211217P03070000 | 2021-02-25 3:15PM EST | 2021-12-17 | 375.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
© 2021 Verizon Media. All rights reserved.
