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:4700.00

CallsforMarch 5, 2021

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
AMZN210305C04700000	2021-02-18 12:08PM EST	2021-03-05	0.01	0.00	0.05	0.00	-	1	42	92.97%
AMZN210312C04700000	2021-02-19 1:23PM EST	2021-03-12	0.17	0.01	0.62	0.00	-	50	62	76.86%
AMZN210319C04700000	2021-02-26 3:39PM EST	2021-03-19	0.40	0.12	0.50	+0.07	+21.21%	6	752	61.87%
AMZN210326C04700000	2021-02-25 12:54PM EST	2021-03-26	0.69	0.20	1.00	+0.01	+1.47%	2	15	56.75%
AMZN210416C04700000	2021-02-19 3:56PM EST	2021-04-16	1.60	0.72	1.70	0.00	-	1	159	47.74%
AMZN210521C04700000	2021-02-25 3:11PM EST	2021-05-21	5.30	3.90	4.50	0.00	-	5	31	41.27%
AMZN210618C04700000	2021-02-25 3:40PM EST	2021-06-18	8.65	7.05	7.75	0.00	-	2	406	38.79%
AMZN210716C04700000	2021-02-19 9:49AM EST	2021-07-16	22.05	10.25	11.20	0.00	-	1	120	36.89%
AMZN210820C04700000	2021-02-24 10:27AM EST	2021-08-20	18.00	17.10	18.35	-2.00	-10.00%	1	55	36.16%
AMZN210917C04700000	2021-02-26 1:49PM EST	2021-09-17	22.50	21.85	23.45	-7.21	-24.27%	2	14	35.29%
AMZN211015C04700000	2021-02-25 11:37AM EST	2021-10-15	33.50	26.90	28.65	0.00	-	16	15	34.53%
AMZN211119C04700000	2021-02-24 9:43AM EST	2021-11-19	48.80	36.15	38.35	0.00	-	2	4	34.42%
AMZN211217C04700000	2021-02-22 2:32PM EST	2021-12-17	60.67	41.80	44.30	0.00	-	4	4	33.91%
AMZN220121C04700000	2021-02-26 1:33PM EST	2022-01-21	51.85	48.75	51.75	-0.10	-0.19%	5	84	33.35%
AMZN220617C04700000	2021-02-18 10:23AM EST	2022-06-17	150.25	90.95	95.50	0.00	-	1	12	33.03%
AMZN230120C04700000	2021-02-25 12:21PM EST	2023-01-20	161.35	154.25	160.65	-13.95	-7.96%	2	643	32.68%

PutsforMarch 5, 2021

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
AMZN210319P04700000	2021-01-29 1:53PM EST	2021-03-19	1,506.20	1,598.50	1,611.95	0.00	-	1	0	85.15%
AMZN210416P04700000	2021-01-29 2:35PM EST	2021-04-16	1,453.85	1,600.60	1,612.10	0.00	-	2	2	55.27%
AMZN210716P04700000	2021-02-10 11:05AM EST	2021-07-16	1,452.60	1,603.70	1,618.00	0.00	-	1	10	36.84%
AMZN210820P04700000	2021-02-22 1:13PM EST	2021-08-20	1,523.84	1,609.65	1,623.40	0.00	-	1	8	35.44%
AMZN230120P04700000	2020-12-17 10:31AM EST	2023-01-20	1,657.50	1,743.40	1,754.50	0.00	-	2	6	31.74%