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:4800.00
CallsforMarch 5, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210305C048000002021-02-23 12:34PM EST2021-03-050.030.010.050.00-88998.44%
AMZN210312C048000002021-02-23 9:30AM EST2021-03-120.340.010.590.00-314279.93%
AMZN210319C048000002021-02-25 3:16PM EST2021-03-190.290.090.620.00-221865.45%
AMZN210326C048000002021-02-24 3:28PM EST2021-03-260.480.131.030.00-15810759.06%
AMZN210416C048000002021-02-26 3:42PM EST2021-04-160.960.741.50-0.54-36.00%1015749.06%
AMZN210521C048000002021-02-24 3:47PM EST2021-05-215.063.404.000.00-434342.27%
AMZN210618C048000002021-02-26 10:51AM EST2021-06-186.706.106.80-1.95-22.54%110139.53%
AMZN210716C048000002021-02-22 1:20PM EST2021-07-1612.908.859.800.00-15737.48%
AMZN210820C048000002021-02-12 3:24PM EST2021-08-2017.1414.8516.050.00-14036.59%
AMZN210917C048000002021-02-22 12:55PM EST2021-09-1725.5119.1020.600.00-11835.65%
AMZN211015C048000002021-02-24 1:59PM EST2021-10-1531.4023.5025.200.00-11934.83%
AMZN211119C048000002021-02-16 9:41AM EST2021-11-1946.2031.7533.900.00-311134.63%
AMZN211217C048000002021-02-25 3:24PM EST2021-12-1740.5037.0539.450.00-1634.13%
AMZN220121C048000002021-02-26 3:42PM EST2022-01-2146.0143.2546.10-1.09-2.31%716433.50%
AMZN220617C048000002021-02-04 10:04AM EST2022-06-1786.4582.3586.75-1.10-1.26%16233.09%
AMZN230120C048000002021-02-26 9:42AM EST2023-01-20154.00142.70148.70+5.75+3.88%714032.68%
PutsforMarch 5, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210319P048000002021-02-01 3:13PM EST2021-03-191,480.151,700.601,711.950.00-17388.67%
AMZN210416P048000002021-02-26 2:32PM EST2021-04-161,709.811,701.051,712.00+54.26+3.28%1241657.38%
AMZN210618P048000002021-02-16 10:52AM EST2021-06-181,523.801,701.651,717.150.00-3442.25%
AMZN210716P048000002020-09-01 12:29PM EST2021-07-161,457.741,671.501,680.150.00-240.00%
AMZN210820P048000002021-02-04 3:14PM EST2021-08-201,508.751,706.601,722.400.00-1236.37%
AMZN210917P048000002021-02-23 1:41PM EST2021-09-171,675.101,709.701,724.600.00-2534.63%
AMZN211015P048000002021-02-01 9:40AM EST2021-10-151,586.001,712.501,728.850.00-1333.88%
AMZN220121P048000002021-02-03 1:21PM EST2022-01-211,504.701,725.501,743.500.00-19031.74%
AMZN230120P048000002021-02-17 3:56PM EST2023-01-201,815.001,798.651,814.50+153.48+9.24%13129.37%