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:3450.00
CallsforMarch 5, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210305C034500002021-02-26 3:55PM EST2021-03-051.411.071.57-0.57-28.79%47246342.85%
AMZN210312C034500002021-02-26 3:08PM EST2021-03-124.053.704.40-1.35-25.00%9912434.99%
AMZN210319C034500002021-02-26 3:59PM EST2021-03-198.457.958.85-2.28-21.25%1591,06232.90%
AMZN210326C034500002021-02-26 3:54PM EST2021-03-2614.0012.7513.85-2.31-14.16%1311031.77%
AMZN210401C034500002021-02-26 3:40PM EST2021-04-0117.8517.1018.80-3.85-17.74%111931.37%
AMZN210416C034500002021-02-26 3:53PM EST2021-04-1632.3630.1531.80-1.49-4.40%9746430.85%
AMZN210521C034500002021-02-26 3:14PM EST2021-05-2181.6075.0577.45+1.50+1.87%815933.70%
AMZN210716C034500002021-02-25 2:14PM EST2021-07-16136.00124.75127.65-1.00-0.73%284633.53%
AMZN210917C034500002021-02-26 2:25PM EST2021-09-17173.98177.45181.25-57.02-24.68%27434.05%
AMZN211015C034500002021-02-22 3:05PM EST2021-10-15222.72194.45198.500.00-11333.75%
AMZN211119C034500002021-02-22 3:05PM EST2021-11-19224.60221.90226.450.00-23434.18%
AMZN211217C034500002021-02-25 3:41PM EST2021-12-17236.50236.55241.150.00-21933.87%
AMZN220121C034500002021-02-26 3:16PM EST2022-01-21259.20253.80259.05+0.75+0.29%523433.57%
AMZN230120C034500002021-02-26 3:49PM EST2023-01-20448.50428.65438.30+6.65+1.51%37433.71%
PutsforMarch 5, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210305P034500002021-02-26 3:41PM EST2021-03-05355.50352.90362.75+31.50+9.72%62854.32%
AMZN210312P034500002021-02-24 11:19AM EST2021-03-12294.87355.25366.000.00-32740.91%
AMZN210319P034500002021-02-26 1:02PM EST2021-03-19347.15362.40368.80-44.70-11.41%413735.33%
AMZN210416P034500002021-02-26 12:39PM EST2021-04-16377.00380.50390.10+146.78+63.76%63631.28%
AMZN210521P034500002021-02-25 12:02PM EST2021-05-21425.00427.90433.550.00-32133.51%
AMZN210716P034500002021-02-25 11:04AM EST2021-07-16480.00475.10480.00+32.15+7.18%11032.87%
AMZN210917P034500002021-02-18 1:32PM EST2021-09-17405.00524.60530.450.00-212933.17%
AMZN211015P034500002020-12-16 1:41PM EST2021-10-15541.17582.85587.150.00-1237.09%
AMZN211119P034500002021-01-19 12:04AM EST2021-11-19582.50474.20479.950.00-1023.81%
AMZN211217P034500002021-02-10 9:47AM EST2021-12-17501.00577.90584.050.00-1332.58%
AMZN220121P034500002021-02-25 2:29PM EST2022-01-21597.20592.55599.200.00-59432.12%
AMZN230120P034500002021-02-25 2:43PM EST2023-01-20756.20740.05749.900.00-7931.07%