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:3500.00

CallsforMarch 5, 2021

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
AMZN210305C03500000	2021-02-26 3:56PM EST	2021-03-05	1.01	0.90	1.20	-0.57	-36.08%	731	998	45.63%
AMZN210312C03500000	2021-02-26 3:48PM EST	2021-03-12	2.95	2.72	3.35	-1.05	-26.25%	84	404	36.65%
AMZN210319C03500000	2021-02-26 3:53PM EST	2021-03-19	6.30	6.10	6.35	-1.50	-19.23%	615	7,510	33.52%
AMZN210326C03500000	2021-02-26 3:41PM EST	2021-03-26	10.00	9.55	10.45	-2.71	-21.32%	71	365	32.32%
AMZN210401C03500000	2021-02-26 1:53PM EST	2021-04-01	14.50	13.00	14.45	-1.70	-10.49%	58	201	31.76%
AMZN210416C03500000	2021-02-26 3:58PM EST	2021-04-16	25.00	23.90	25.35	-2.95	-10.55%	1,370	1,693	30.99%
AMZN210521C03500000	2021-02-26 3:41PM EST	2021-05-21	67.52	64.55	66.75	-2.48	-3.54%	206	833	33.66%
AMZN210618C03500000	2021-02-26 2:18PM EST	2021-06-18	94.50	89.80	92.25	+1.75	+1.89%	114	2,300	33.67%
AMZN210716C03500000	2021-02-26 2:34PM EST	2021-07-16	114.40	111.55	114.25	-1.05	-0.91%	36	833	33.42%
AMZN210820C03500000	2021-02-26 11:37AM EST	2021-08-20	154.20	145.70	148.85	+7.35	+5.01%	7	402	34.36%
AMZN210917C03500000	2021-02-26 2:04PM EST	2021-09-17	164.30	162.85	166.40	-0.91	-0.55%	206	395	33.95%
AMZN211015C03500000	2021-02-25 12:37PM EST	2021-10-15	188.00	179.40	183.25	0.00	-	36	92	33.64%
AMZN211119C03500000	2021-02-26 10:33AM EST	2021-11-19	199.42	206.40	210.70	-8.92	-4.28%	4	93	34.07%
AMZN211217C03500000	2021-02-25 3:05PM EST	2021-12-17	225.12	220.85	225.35	0.00	-	2	43	33.78%
AMZN220121C03500000	2021-02-26 2:29PM EST	2022-01-21	249.95	237.90	243.20	+11.35	+4.76%	30	1,482	33.49%
AMZN220617C03500000	2021-02-26 12:01PM EST	2022-06-17	320.00	318.05	325.20	0.00	-	3	761	33.75%
AMZN230120C03500000	2021-02-26 3:12PM EST	2023-01-20	420.00	412.25	421.35	+0.14	+0.03%	49	714	33.64%

PutsforMarch 5, 2021

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
AMZN210305P03500000	2021-02-26 10:08AM EST	2021-03-05	398.95	402.55	415.25	-48.82	-10.90%	3	20	64.73%
AMZN210312P03500000	2021-02-26 1:38PM EST	2021-03-12	409.48	404.20	416.85	+47.48	+13.12%	1	11	45.86%
AMZN210319P03500000	2021-02-26 12:13PM EST	2021-03-19	413.50	410.20	417.40	-18.35	-4.25%	10	2,222	37.47%
AMZN210326P03500000	2021-02-26 12:00PM EST	2021-03-26	406.60	409.55	423.65	+27.75	+7.32%	3	80	36.46%
AMZN210401P03500000	2021-02-22 11:36AM EST	2021-04-01	328.51	411.35	427.00	0.00	-	6	6	34.76%
AMZN210416P03500000	2021-02-26 12:25PM EST	2021-04-16	420.00	423.65	434.45	-47.13	-10.09%	21	89	31.78%
AMZN210521P03500000	2021-02-26 9:58AM EST	2021-05-21	490.09	467.20	472.95	-11.66	-2.32%	1	144	33.49%
AMZN210618P03500000	2021-02-24 12:38PM EST	2021-06-18	513.23	491.45	496.40	+7.28	+1.44%	1	303	33.18%
AMZN210716P03500000	2021-02-19 2:51PM EST	2021-07-16	404.63	511.75	517.35	0.00	-	61	76	32.85%
AMZN210820P03500000	2021-02-19 11:10AM EST	2021-08-20	547.30	544.10	549.75	+129.80	+31.09%	1	27	33.59%
AMZN210917P03500000	2021-02-22 10:33AM EST	2021-09-17	515.15	559.70	565.65	0.00	-	1	255	33.06%
AMZN211015P03500000	2021-02-18 2:38PM EST	2021-10-15	588.15	574.65	580.90	+133.15	+29.26%	1	62	32.64%
AMZN211119P03500000	2021-02-22 9:30AM EST	2021-11-19	550.00	599.45	605.75	0.00	-	1	26	32.90%
AMZN211217P03500000	2021-02-25 3:08PM EST	2021-12-17	642.03	612.05	618.40	0.00	-	1	7	32.49%
AMZN220121P03500000	2021-02-26 3:39PM EST	2022-01-21	630.00	626.50	633.25	-29.95	-4.54%	2	277	32.02%
AMZN220617P03500000	2021-02-25 12:01PM EST	2022-06-17	730.00	696.55	705.05	0.00	-	12	82	31.83%
AMZN230120P03500000	2021-02-24 1:02PM EST	2023-01-20	763.48	773.20	783.20	0.00	-	1	47	31.01%