Mail

Canada markets closed

S&P/TSX
18,060.26
-163.28(-0.90%)
S&P 500
3,811.15
-18.19(-0.48%)
DOW
30,932.37
-469.64(-1.50%)

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 Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
AMZN210305C03450000	2021-02-26 3:55PM EST	2021-03-05	1.41	1.07	1.57	-0.57	-28.79%	472	463	42.85%
AMZN210312C03450000	2021-02-26 3:08PM EST	2021-03-12	4.05	3.70	4.40	-1.35	-25.00%	99	124	34.99%
AMZN210319C03450000	2021-02-26 3:59PM EST	2021-03-19	8.45	7.95	8.85	-2.28	-21.25%	159	1,062	32.90%
AMZN210326C03450000	2021-02-26 3:54PM EST	2021-03-26	14.00	12.75	13.85	-2.31	-14.16%	13	110	31.77%
AMZN210401C03450000	2021-02-26 3:40PM EST	2021-04-01	17.85	17.10	18.80	-3.85	-17.74%	11	19	31.37%
AMZN210416C03450000	2021-02-26 3:53PM EST	2021-04-16	32.36	30.15	31.80	-1.49	-4.40%	97	464	30.85%
AMZN210521C03450000	2021-02-26 3:14PM EST	2021-05-21	81.60	75.05	77.45	+1.50	+1.87%	8	159	33.70%
AMZN210716C03450000	2021-02-25 2:14PM EST	2021-07-16	136.00	124.75	127.65	-1.00	-0.73%	2	846	33.53%
AMZN210917C03450000	2021-02-26 2:25PM EST	2021-09-17	173.98	177.45	181.25	-57.02	-24.68%	2	74	34.05%
AMZN211015C03450000	2021-02-22 3:05PM EST	2021-10-15	222.72	194.45	198.50	0.00	-	1	13	33.75%
AMZN211119C03450000	2021-02-22 3:05PM EST	2021-11-19	224.60	221.90	226.45	0.00	-	2	34	34.18%
AMZN211217C03450000	2021-02-25 3:41PM EST	2021-12-17	236.50	236.55	241.15	0.00	-	2	19	33.87%
AMZN220121C03450000	2021-02-26 3:16PM EST	2022-01-21	259.20	253.80	259.05	+0.75	+0.29%	5	234	33.57%
AMZN230120C03450000	2021-02-26 3:49PM EST	2023-01-20	448.50	428.65	438.30	+6.65	+1.51%	3	74	33.71%

PutsforMarch 5, 2021

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
AMZN210305P03450000	2021-02-26 3:41PM EST	2021-03-05	355.50	352.90	362.75	+31.50	+9.72%	6	28	54.32%
AMZN210312P03450000	2021-02-24 11:19AM EST	2021-03-12	294.87	355.25	366.00	0.00	-	3	27	40.91%
AMZN210319P03450000	2021-02-26 1:02PM EST	2021-03-19	347.15	362.40	368.80	-44.70	-11.41%	4	137	35.33%
AMZN210416P03450000	2021-02-26 12:39PM EST	2021-04-16	377.00	380.50	390.10	+146.78	+63.76%	6	36	31.28%
AMZN210521P03450000	2021-02-25 12:02PM EST	2021-05-21	425.00	427.90	433.55	0.00	-	3	21	33.51%
AMZN210716P03450000	2021-02-25 11:04AM EST	2021-07-16	480.00	475.10	480.00	+32.15	+7.18%	1	10	32.87%
AMZN210917P03450000	2021-02-18 1:32PM EST	2021-09-17	405.00	524.60	530.45	0.00	-	2	129	33.17%
AMZN211015P03450000	2020-12-16 1:41PM EST	2021-10-15	541.17	582.85	587.15	0.00	-	1	2	37.09%
AMZN211119P03450000	2021-01-19 12:04AM EST	2021-11-19	582.50	474.20	479.95	0.00	-	1	0	23.81%
AMZN211217P03450000	2021-02-10 9:47AM EST	2021-12-17	501.00	577.90	584.05	0.00	-	1	3	32.58%
AMZN220121P03450000	2021-02-25 2:29PM EST	2022-01-21	597.20	592.55	599.20	0.00	-	5	94	32.12%
AMZN230120P03450000	2021-02-25 2:43PM EST	2023-01-20	756.20	740.05	749.90	0.00	-	7	9	31.07%