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:4700.00
CallsforMarch 5, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210305C047000002021-02-18 12:08PM EST2021-03-050.010.000.050.00-14292.97%
AMZN210312C047000002021-02-19 1:23PM EST2021-03-120.170.010.620.00-506276.86%
AMZN210319C047000002021-02-26 3:39PM EST2021-03-190.400.120.50+0.07+21.21%675261.87%
AMZN210326C047000002021-02-25 12:54PM EST2021-03-260.690.201.00+0.01+1.47%21556.75%
AMZN210416C047000002021-02-19 3:56PM EST2021-04-161.600.721.700.00-115947.74%
AMZN210521C047000002021-02-25 3:11PM EST2021-05-215.303.904.500.00-53141.27%
AMZN210618C047000002021-02-25 3:40PM EST2021-06-188.657.057.750.00-240638.79%
AMZN210716C047000002021-02-19 9:49AM EST2021-07-1622.0510.2511.200.00-112036.89%
AMZN210820C047000002021-02-24 10:27AM EST2021-08-2018.0017.1018.35-2.00-10.00%15536.16%
AMZN210917C047000002021-02-26 1:49PM EST2021-09-1722.5021.8523.45-7.21-24.27%21435.29%
AMZN211015C047000002021-02-25 11:37AM EST2021-10-1533.5026.9028.650.00-161534.53%
AMZN211119C047000002021-02-24 9:43AM EST2021-11-1948.8036.1538.350.00-2434.42%
AMZN211217C047000002021-02-22 2:32PM EST2021-12-1760.6741.8044.300.00-4433.91%
AMZN220121C047000002021-02-26 1:33PM EST2022-01-2151.8548.7551.75-0.10-0.19%58433.35%
AMZN220617C047000002021-02-18 10:23AM EST2022-06-17150.2590.9595.500.00-11233.03%
AMZN230120C047000002021-02-25 12:21PM EST2023-01-20161.35154.25160.65-13.95-7.96%264332.68%
PutsforMarch 5, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210319P047000002021-01-29 1:53PM EST2021-03-191,506.201,598.501,611.950.00-1085.15%
AMZN210416P047000002021-01-29 2:35PM EST2021-04-161,453.851,600.601,612.100.00-2255.27%
AMZN210716P047000002021-02-10 11:05AM EST2021-07-161,452.601,603.701,618.000.00-11036.84%
AMZN210820P047000002021-02-22 1:13PM EST2021-08-201,523.841,609.651,623.400.00-1835.44%
AMZN230120P047000002020-12-17 10:31AM EST2023-01-201,657.501,743.401,754.500.00-2631.74%