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:3900.00
CallsforMarch 5, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210305C039000002021-02-26 3:58PM EST2021-03-050.100.010.15-0.20-66.67%14421658.98%
AMZN210312C039000002021-02-26 3:07PM EST2021-03-120.780.331.00-0.45-36.59%1215651.77%
AMZN210319C039000002021-02-26 3:40PM EST2021-03-191.591.141.85-0.33-17.19%3155945.24%
AMZN210416C039000002021-02-26 2:52PM EST2021-04-165.405.155.80-1.05-16.28%842234.92%
AMZN210521C039000002021-02-26 3:57PM EST2021-05-2120.5019.8020.95-2.00-8.89%2211034.69%
AMZN210618C039000002021-02-26 1:33PM EST2021-06-1835.1032.8034.15-0.90-2.50%270334.10%
AMZN210716C039000002021-02-26 10:40AM EST2021-07-1646.5045.1546.90-1.91-3.95%352533.47%
AMZN210820C039000002021-02-26 1:19PM EST2021-08-2070.6567.6069.90-1.85-2.55%1211034.11%
AMZN210917C039000002021-02-26 2:47PM EST2021-09-1782.7280.0582.75-7.68-8.50%16620033.64%
AMZN211015C039000002021-02-25 12:25PM EST2021-10-15103.6592.3595.350.00-32433.26%
AMZN211119C039000002021-02-26 3:55PM EST2021-11-19117.35113.50116.95-18.60-13.68%23833.62%
AMZN211217C039000002021-02-24 11:10AM EST2021-12-17127.50125.35128.95-29.00-18.53%14533.31%
AMZN220121C039000002021-02-26 2:20PM EST2022-01-21137.00139.35143.40-7.00-4.86%81,05832.96%
AMZN220617C039000002021-02-26 12:05PM EST2022-06-17220.15210.05216.15-23.88-9.79%166533.25%
AMZN230120C039000002021-02-24 10:03AM EST2023-01-20320.20297.75306.550.00-116833.20%
PutsforMarch 5, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210305P039000002021-02-17 11:04AM EST2021-03-05599.50801.85812.000.00--096.04%
AMZN210319P039000002021-02-03 2:46PM EST2021-03-19842.75800.90815.700.00-18158.27%
AMZN210416P039000002020-12-30 10:15AM EST2021-04-16657.69734.65739.700.00-1760.00%
AMZN210521P039000002021-02-24 9:38AM EST2021-05-21772.35817.20829.700.00-12035.39%
AMZN210618P039000002021-02-24 9:35AM EST2021-06-18838.00828.40839.80+59.90+7.70%14633.73%
AMZN210716P039000002020-11-20 2:22PM EST2021-07-16887.61813.35829.500.00-12127.31%
AMZN210820P039000002021-02-16 12:09AM EST2021-08-20746.30865.05872.000.00--233.28%
AMZN211217P039000002021-02-22 10:12AM EST2021-12-17861.00915.20923.150.00-42331.91%
AMZN220121P039000002021-02-17 2:39PM EST2022-01-21924.48926.20934.850.00-14931.39%
AMZN220617P039000002021-01-28 12:43PM EST2022-06-17939.90986.70996.550.00-92031.20%
AMZN230120P039000002021-02-22 1:30PM EST2023-01-201,010.001,056.251,068.750.00-1330.47%