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:4900.00
CallsforMarch 5, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210305C049000002021-02-18 1:22PM EST2021-03-050.010.000.05-0.26-96.30%279101.56%
AMZN210312C049000002021-02-26 1:26PM EST2021-03-120.050.010.17-0.02-28.57%1656275.39%
AMZN210319C049000002021-02-23 3:40PM EST2021-03-190.210.250.490.00-6612368.43%
AMZN210326C049000002021-02-24 3:55PM EST2021-03-260.350.080.700.00-22335059.18%
AMZN210416C049000002021-02-26 3:42PM EST2021-04-160.920.491.25-0.43-31.85%8017749.98%
AMZN210521C049000002021-02-25 2:15PM EST2021-05-213.982.953.500.00-23543.12%
AMZN210618C049000002021-02-26 2:08PM EST2021-06-185.535.306.00-1.06-16.08%18440.26%
AMZN210716C049000002021-02-12 3:53PM EST2021-07-169.057.708.600.00-43338.05%
AMZN210820C049000002021-02-25 3:22PM EST2021-08-2013.9512.9514.10-1.10-7.31%16737.01%
AMZN210917C049000002021-02-22 3:40PM EST2021-09-1718.7616.7018.15-3.89-17.17%136336.01%
AMZN211015C049000002021-02-18 10:40AM EST2021-10-1540.0020.7022.350.00-2835.16%
AMZN211119C049000002021-02-24 3:23PM EST2021-11-1931.2028.0530.100.00-12934.87%
AMZN211217C049000002021-02-26 3:33PM EST2021-12-1733.5532.8535.15-20.70-38.16%2234.33%
AMZN220121C049000002021-02-26 11:52AM EST2022-01-2140.6138.6541.35-1.44-3.42%1646633.70%
AMZN220617C049000002021-02-24 2:56PM EST2022-06-1793.0074.7579.000.00-507433.16%
AMZN230120C049000002021-02-26 3:50PM EST2023-01-20137.50131.65137.60+0.25+0.18%1434432.68%
PutsforMarch 5, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210319P049000002021-02-17 10:09AM EST2021-03-191,614.051,800.601,811.950.00-2092.08%
AMZN210416P049000002021-02-19 3:58PM EST2021-04-161,652.651,798.501,811.950.00-2259.50%
AMZN210618P049000002021-01-28 3:50PM EST2021-06-181,672.001,800.751,815.400.00-4842.48%
AMZN210716P049000002021-01-04 10:45AM EST2021-07-161,696.801,601.351,607.650.00--40.00%
AMZN210820P049000002020-12-08 9:41AM EST2021-08-201,787.001,722.501,733.000.00--10.00%
AMZN210917P049000002021-02-19 3:21PM EST2021-09-171,653.451,807.401,821.600.00-2834.65%
AMZN211119P049000002021-02-05 9:49AM EST2021-11-191,626.151,815.001,831.400.00-1533.43%
AMZN220121P049000002020-11-10 12:13PM EST2022-01-211,893.111,830.601,838.800.00-303131.81%
AMZN230120P049000002021-01-06 2:13PM EST2023-01-201,861.001,727.601,740.950.00-170.00%