Canada markets open in 3 hours 51 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
2,951.95-48.51 (-1.62%)
At close: 4:00PM EST

3,010.00 +58.05 (1.97%)
Pre-Market: 5:38AM EST

In The Money
Show:ListStraddle
Strike:3140.00
CallsforMarch 12, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210312C031400002021-03-08 3:59PM EST2021-03-125.550.000.000.00-476012.50%
AMZN210319C031400002021-03-08 3:29PM EST2021-03-1917.000.000.000.00-6506.25%
AMZN210326C031400002021-03-08 2:53PM EST2021-03-2633.100.000.000.00-2106.25%
AMZN210401C031400002021-03-08 9:55AM EST2021-04-0145.850.000.000.00-806.25%
AMZN210409C031400002021-03-05 2:59PM EST2021-04-0977.000.000.000.00-103.13%
AMZN210416C031400002021-03-08 3:55PM EST2021-04-1656.050.000.000.00-4003.13%
AMZN210521C031400002021-03-08 2:05PM EST2021-05-21124.500.000.000.00-703.13%
AMZN210618C031400002021-03-08 3:47PM EST2021-06-18145.250.000.000.00-601.56%
AMZN210716C031400002021-03-05 9:44AM EST2021-07-16204.000.000.000.00-101.56%
AMZN210820C031400002021-03-08 11:44AM EST2021-08-20210.500.000.000.00-201.56%
AMZN210917C031400002021-03-05 10:41AM EST2021-09-17207.000.000.000.00-101.56%
AMZN211119C031400002021-01-20 2:42PM EST2021-11-19492.21441.95447.200.00-1052.84%
AMZN211217C031400002021-03-02 11:04AM EST2021-12-17367.850.000.000.00-101.56%
AMZN220121C031400002021-03-08 1:13PM EST2022-01-21306.280.000.000.00-101.56%
AMZN230120C031400002021-03-08 2:48PM EST2023-01-20470.500.000.000.00-300.78%
PutsforMarch 12, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210312P031400002021-03-08 3:28PM EST2021-03-12164.850.000.000.00-5500.00%
AMZN210319P031400002021-03-08 2:55PM EST2021-03-19183.440.000.000.00-4700.00%
AMZN210326P031400002021-03-08 3:28PM EST2021-03-26191.030.000.000.00-900.00%
AMZN210401P031400002021-03-08 10:57AM EST2021-04-01169.450.000.000.00-2400.00%
AMZN210409P031400002021-03-05 2:59PM EST2021-04-09196.070.000.000.00-100.00%
AMZN210416P031400002021-03-08 12:22PM EST2021-04-16210.800.000.000.00-1400.00%
AMZN210521P031400002021-03-05 3:55PM EST2021-05-21250.900.000.000.00-100.00%
AMZN210618P031400002021-03-04 3:08PM EST2021-06-18296.360.000.000.00-700.00%
AMZN210716P031400002021-03-05 10:00AM EST2021-07-16340.900.000.000.00-100.00%
AMZN210820P031400002021-03-02 3:56PM EST2021-08-20298.350.000.000.00-300.00%
AMZN210917P031400002021-03-03 10:15AM EST2021-09-17344.550.000.000.00-200.00%
AMZN211119P031400002021-02-26 9:35AM EST2021-11-19388.900.000.000.00-200.00%
AMZN211217P031400002021-03-02 11:04AM EST2021-12-17351.49438.05446.500.00-2032.26%
AMZN220121P031400002021-03-08 12:21PM EST2022-01-21434.300.000.000.00-600.00%
AMZN230120P031400002021-02-24 10:06AM EST2023-01-20552.460.000.000.00-200.00%