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:3200.00
CallsforMarch 5, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210305C032000002021-02-26 3:59PM EST2021-03-0516.8015.5516.65-1.15-6.41%2,4191,07633.66%
AMZN210312C032000002021-02-26 3:59PM EST2021-03-1234.9532.1534.25-0.40-1.13%35755932.13%
AMZN210319C032000002021-02-26 3:56PM EST2021-03-1950.1547.7550.25+0.15+0.30%1,2157,28532.09%
AMZN210326C032000002021-02-26 3:42PM EST2021-03-2669.0060.7563.50+5.40+8.49%5428931.86%
AMZN210401C032000002021-02-26 1:20PM EST2021-04-0173.9070.5573.75+1.77+2.45%238831.74%
AMZN210416C032000002021-02-26 3:53PM EST2021-04-1695.0093.8596.80-1.80-1.86%26292231.66%
AMZN210521C032000002021-02-26 3:44PM EST2021-05-21167.20155.00157.95+13.15+8.54%10574134.64%
AMZN210618C032000002021-02-26 3:16PM EST2021-06-18190.17185.15188.75+3.17+1.70%622,69134.50%
AMZN210716C032000002021-02-26 3:45PM EST2021-07-16218.40211.20215.00+13.40+6.54%162,40834.28%
AMZN210820C032000002021-02-26 2:38PM EST2021-08-20257.39249.45253.65+12.62+5.16%1551235.18%
AMZN210917C032000002021-02-26 3:56PM EST2021-09-17275.34267.70272.30+8.49+3.18%1369634.68%
AMZN211015C032000002021-02-25 2:55PM EST2021-10-15289.50285.60290.50+0.55+0.19%18534.36%
AMZN211119C032000002021-02-25 2:54PM EST2021-11-19317.95313.85319.150.00-34134.74%
AMZN211217C032000002021-02-25 10:01AM EST2021-12-17348.50328.80334.200.00-41234.40%
AMZN220121C032000002021-02-26 2:46PM EST2022-01-21347.70346.55352.55+0.70+0.20%351,62734.08%
AMZN220617C032000002021-02-26 12:43PM EST2022-06-17440.70426.90434.65+15.70+3.69%334634.17%
AMZN230120C032000002021-02-26 2:51PM EST2023-01-20525.40519.95530.20+1.80+0.34%2055133.98%
PutsforMarch 5, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210305P032000002021-02-26 3:57PM EST2021-03-05114.35120.95126.65-45.75-28.58%33096736.10%
AMZN210312P032000002021-02-26 3:45PM EST2021-03-12131.71138.10143.45-33.34-20.20%15059333.18%
AMZN210319P032000002021-02-26 3:54PM EST2021-03-19150.75153.75158.80-36.37-19.44%1886,07032.66%
AMZN210326P032000002021-02-26 1:50PM EST2021-03-26172.91166.65171.55-29.09-14.40%3924132.18%
AMZN210401P032000002021-02-26 9:30AM EST2021-04-01190.60176.20181.70+20.07+11.77%28932.00%
AMZN210416P032000002021-02-26 3:26PM EST2021-04-16186.45198.90203.50-45.55-19.63%792,02531.59%
AMZN210521P032000002021-02-26 2:20PM EST2021-05-21256.45258.55263.00-15.48-5.69%1284134.30%
AMZN210618P032000002021-02-25 3:17PM EST2021-06-18274.00288.15292.45-44.00-13.84%22,64234.02%
AMZN210716P032000002021-02-26 1:21PM EST2021-07-16316.10312.55317.00-9.07-2.79%218033.63%
AMZN210820P032000002021-02-25 1:25PM EST2021-08-20379.45349.00353.600.00-941734.36%
AMZN210917P032000002021-02-26 9:44AM EST2021-09-17386.55366.15370.95+27.22+7.58%1670733.78%
AMZN211015P032000002021-02-23 12:28PM EST2021-10-15360.85382.15387.200.00-36033.32%
AMZN211119P032000002021-02-22 12:32PM EST2021-11-19378.60408.25413.400.00-65733.54%
AMZN211217P032000002021-02-24 2:14PM EST2021-12-17420.10421.25426.55+13.77+3.39%115433.09%
AMZN220121P032000002021-02-26 2:16PM EST2022-01-21445.88436.50442.30-19.12-4.11%8167532.62%
AMZN220617P032000002021-02-26 9:35AM EST2022-06-17522.00506.65514.15-8.00-1.51%118932.23%
AMZN230120P032000002021-02-25 11:54AM EST2023-01-20603.05583.75592.850.00-351631.37%