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:4500.00
CallsforMarch 5, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210305C045000002021-02-23 12:39PM EST2021-03-050.030.010.050.00-138885.16%
AMZN210312C045000002021-02-26 1:31PM EST2021-03-120.310.020.72-0.09-22.50%25570.80%
AMZN210319C045000002021-02-26 1:59PM EST2021-03-190.490.130.90+0.04+8.89%894658.96%
AMZN210326C045000002021-02-25 2:31PM EST2021-03-261.110.351.250.00-623753.13%
AMZN210416C045000002021-02-26 10:43AM EST2021-04-161.881.602.00-0.12-6.00%533344.35%
AMZN210521C045000002021-02-26 3:36PM EST2021-05-216.055.406.05-0.62-9.30%337839.45%
AMZN210618C045000002021-02-26 1:03PM EST2021-06-1810.209.6510.45-0.80-7.27%3092037.40%
AMZN210716C045000002021-02-26 2:33PM EST2021-07-1614.8014.0015.05-2.20-12.94%519335.77%
AMZN210820C045000002021-02-26 11:58AM EST2021-08-2025.6023.3024.75-1.87-6.81%125035.45%
AMZN210917C045000002021-02-26 3:31PM EST2021-09-1731.7529.3031.05+0.21+0.67%44663034.65%
AMZN211015C045000002021-02-24 2:29PM EST2021-10-1535.6335.5537.60-4.97-12.24%38034.00%
AMZN211119C045000002021-02-26 10:41AM EST2021-11-1948.9547.1549.65-13.03-21.02%24634.03%
AMZN211217C045000002021-02-26 11:34AM EST2021-12-1756.5054.1056.85-6.65-10.53%33133.59%
AMZN220121C045000002021-02-26 2:20PM EST2022-01-2166.5062.5065.80-2.31-3.36%1575633.09%
AMZN220617C045000002021-02-25 3:48PM EST2022-06-17117.45111.55116.35-0.83-0.70%130932.97%
AMZN230120C045000002021-02-26 1:39PM EST2023-01-20187.63181.60188.45-3.37-1.76%749732.75%
PutsforMarch 5, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210319P045000002021-01-04 9:36AM EST2021-03-191,253.601,188.501,192.100.00-230.00%
AMZN210326P045000002021-02-19 3:55PM EST2021-03-261,252.591,398.601,412.050.00-1267.18%
AMZN210416P045000002021-01-29 3:58PM EST2021-04-161,398.301,398.851,412.40+97.55+7.50%21550.95%
AMZN210618P045000002020-12-22 10:12AM EST2021-06-181,334.801,236.501,246.500.00-150.00%
AMZN210716P045000002020-10-29 1:37PM EST2021-07-161,370.671,344.201,350.600.00-130.00%
AMZN210820P045000002020-10-30 2:33PM EST2021-08-201,556.801,357.851,366.100.00-61620.00%
AMZN210917P045000002021-01-28 9:30AM EST2021-09-171,336.001,420.451,432.150.00--133.07%
AMZN211119P045000002021-02-19 12:52PM EST2021-11-191,275.001,433.001,449.800.00-117032.78%
AMZN220121P045000002021-02-18 1:18PM EST2022-01-211,479.971,444.501,462.500.00-2519631.58%
AMZN220617P045000002020-12-28 12:51PM EST2022-06-171,390.001,440.501,458.500.00-13325.74%
AMZN230120P045000002021-02-18 12:01PM EST2023-01-201,412.731,538.201,552.100.00-31729.63%