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:3500.00
CallsforMarch 5, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210305C035000002021-02-26 3:56PM EST2021-03-051.010.901.20-0.57-36.08%73199845.63%
AMZN210312C035000002021-02-26 3:48PM EST2021-03-122.952.723.35-1.05-26.25%8440436.65%
AMZN210319C035000002021-02-26 3:53PM EST2021-03-196.306.106.35-1.50-19.23%6157,51033.52%
AMZN210326C035000002021-02-26 3:41PM EST2021-03-2610.009.5510.45-2.71-21.32%7136532.32%
AMZN210401C035000002021-02-26 1:53PM EST2021-04-0114.5013.0014.45-1.70-10.49%5820131.76%
AMZN210416C035000002021-02-26 3:58PM EST2021-04-1625.0023.9025.35-2.95-10.55%1,3701,69330.99%
AMZN210521C035000002021-02-26 3:41PM EST2021-05-2167.5264.5566.75-2.48-3.54%20683333.66%
AMZN210618C035000002021-02-26 2:18PM EST2021-06-1894.5089.8092.25+1.75+1.89%1142,30033.67%
AMZN210716C035000002021-02-26 2:34PM EST2021-07-16114.40111.55114.25-1.05-0.91%3683333.42%
AMZN210820C035000002021-02-26 11:37AM EST2021-08-20154.20145.70148.85+7.35+5.01%740234.36%
AMZN210917C035000002021-02-26 2:04PM EST2021-09-17164.30162.85166.40-0.91-0.55%20639533.95%
AMZN211015C035000002021-02-25 12:37PM EST2021-10-15188.00179.40183.250.00-369233.64%
AMZN211119C035000002021-02-26 10:33AM EST2021-11-19199.42206.40210.70-8.92-4.28%49334.07%
AMZN211217C035000002021-02-25 3:05PM EST2021-12-17225.12220.85225.350.00-24333.78%
AMZN220121C035000002021-02-26 2:29PM EST2022-01-21249.95237.90243.20+11.35+4.76%301,48233.49%
AMZN220617C035000002021-02-26 12:01PM EST2022-06-17320.00318.05325.200.00-376133.75%
AMZN230120C035000002021-02-26 3:12PM EST2023-01-20420.00412.25421.35+0.14+0.03%4971433.64%
PutsforMarch 5, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210305P035000002021-02-26 10:08AM EST2021-03-05398.95402.55415.25-48.82-10.90%32064.73%
AMZN210312P035000002021-02-26 1:38PM EST2021-03-12409.48404.20416.85+47.48+13.12%11145.86%
AMZN210319P035000002021-02-26 12:13PM EST2021-03-19413.50410.20417.40-18.35-4.25%102,22237.47%
AMZN210326P035000002021-02-26 12:00PM EST2021-03-26406.60409.55423.65+27.75+7.32%38036.46%
AMZN210401P035000002021-02-22 11:36AM EST2021-04-01328.51411.35427.000.00-6634.76%
AMZN210416P035000002021-02-26 12:25PM EST2021-04-16420.00423.65434.45-47.13-10.09%218931.78%
AMZN210521P035000002021-02-26 9:58AM EST2021-05-21490.09467.20472.95-11.66-2.32%114433.49%
AMZN210618P035000002021-02-24 12:38PM EST2021-06-18513.23491.45496.40+7.28+1.44%130333.18%
AMZN210716P035000002021-02-19 2:51PM EST2021-07-16404.63511.75517.350.00-617632.85%
AMZN210820P035000002021-02-19 11:10AM EST2021-08-20547.30544.10549.75+129.80+31.09%12733.59%
AMZN210917P035000002021-02-22 10:33AM EST2021-09-17515.15559.70565.650.00-125533.06%
AMZN211015P035000002021-02-18 2:38PM EST2021-10-15588.15574.65580.90+133.15+29.26%16232.64%
AMZN211119P035000002021-02-22 9:30AM EST2021-11-19550.00599.45605.750.00-12632.90%
AMZN211217P035000002021-02-25 3:08PM EST2021-12-17642.03612.05618.400.00-1732.49%
AMZN220121P035000002021-02-26 3:39PM EST2022-01-21630.00626.50633.25-29.95-4.54%227732.02%
AMZN220617P035000002021-02-25 12:01PM EST2022-06-17730.00696.55705.050.00-128231.83%
AMZN230120P035000002021-02-24 1:02PM EST2023-01-20763.48773.20783.200.00-14731.01%