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:4900.00

CallsforMarch 5, 2021

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
AMZN210305C04900000	2021-02-18 1:22PM EST	2021-03-05	0.01	0.00	0.05	-0.26	-96.30%	2	79	101.56%
AMZN210312C04900000	2021-02-26 1:26PM EST	2021-03-12	0.05	0.01	0.17	-0.02	-28.57%	16	562	75.39%
AMZN210319C04900000	2021-02-23 3:40PM EST	2021-03-19	0.21	0.25	0.49	0.00	-	66	123	68.43%
AMZN210326C04900000	2021-02-24 3:55PM EST	2021-03-26	0.35	0.08	0.70	0.00	-	223	350	59.18%
AMZN210416C04900000	2021-02-26 3:42PM EST	2021-04-16	0.92	0.49	1.25	-0.43	-31.85%	80	177	49.98%
AMZN210521C04900000	2021-02-25 2:15PM EST	2021-05-21	3.98	2.95	3.50	0.00	-	2	35	43.12%
AMZN210618C04900000	2021-02-26 2:08PM EST	2021-06-18	5.53	5.30	6.00	-1.06	-16.08%	1	84	40.26%
AMZN210716C04900000	2021-02-12 3:53PM EST	2021-07-16	9.05	7.70	8.60	0.00	-	4	33	38.05%
AMZN210820C04900000	2021-02-25 3:22PM EST	2021-08-20	13.95	12.95	14.10	-1.10	-7.31%	1	67	37.01%
AMZN210917C04900000	2021-02-22 3:40PM EST	2021-09-17	18.76	16.70	18.15	-3.89	-17.17%	1	363	36.01%
AMZN211015C04900000	2021-02-18 10:40AM EST	2021-10-15	40.00	20.70	22.35	0.00	-	2	8	35.16%
AMZN211119C04900000	2021-02-24 3:23PM EST	2021-11-19	31.20	28.05	30.10	0.00	-	1	29	34.87%
AMZN211217C04900000	2021-02-26 3:33PM EST	2021-12-17	33.55	32.85	35.15	-20.70	-38.16%	2	2	34.33%
AMZN220121C04900000	2021-02-26 11:52AM EST	2022-01-21	40.61	38.65	41.35	-1.44	-3.42%	16	466	33.70%
AMZN220617C04900000	2021-02-24 2:56PM EST	2022-06-17	93.00	74.75	79.00	0.00	-	50	74	33.16%
AMZN230120C04900000	2021-02-26 3:50PM EST	2023-01-20	137.50	131.65	137.60	+0.25	+0.18%	14	344	32.68%

PutsforMarch 5, 2021

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
AMZN210319P04900000	2021-02-17 10:09AM EST	2021-03-19	1,614.05	1,800.60	1,811.95	0.00	-	2	0	92.08%
AMZN210416P04900000	2021-02-19 3:58PM EST	2021-04-16	1,652.65	1,798.50	1,811.95	0.00	-	2	2	59.50%
AMZN210618P04900000	2021-01-28 3:50PM EST	2021-06-18	1,672.00	1,800.75	1,815.40	0.00	-	4	8	42.48%
AMZN210716P04900000	2021-01-04 10:45AM EST	2021-07-16	1,696.80	1,601.35	1,607.65	0.00	-	-	4	0.00%
AMZN210820P04900000	2020-12-08 9:41AM EST	2021-08-20	1,787.00	1,722.50	1,733.00	0.00	-	-	1	0.00%
AMZN210917P04900000	2021-02-19 3:21PM EST	2021-09-17	1,653.45	1,807.40	1,821.60	0.00	-	2	8	34.65%
AMZN211119P04900000	2021-02-05 9:49AM EST	2021-11-19	1,626.15	1,815.00	1,831.40	0.00	-	1	5	33.43%
AMZN220121P04900000	2020-11-10 12:13PM EST	2022-01-21	1,893.11	1,830.60	1,838.80	0.00	-	30	31	31.81%
AMZN230120P04900000	2021-01-06 2:13PM EST	2023-01-20	1,861.00	1,727.60	1,740.95	0.00	-	1	7	0.00%