Canada markets close in 5 hours 42 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,102.98+4.59 (+0.15%)
As of 10:18AM EST. Market open.
In The Money
Show:ListStraddle
Strike:1700.00
CallsforNovember 27, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN201218C017000002020-11-19 2:49PM EST2020-12-181,414.951,402.251,411.500.00-342108.15%
AMZN210115C017000002020-11-19 1:08PM EST2021-01-151,410.001,406.351,411.550.00-145379.23%
AMZN210219C017000002020-11-18 9:46AM EST2021-02-191,427.591,407.601,415.550.00-113465.29%
AMZN210319C017000002020-11-16 11:29AM EST2021-03-191,424.671,408.901,414.400.00-10010056.94%
AMZN210416C017000002020-11-17 2:01PM EST2021-04-161,462.001,411.901,420.350.00-1155.11%
AMZN210618C017000002020-11-05 12:50PM EST2021-06-181,644.001,416.651,424.550.00-114150.80%
AMZN210917C017000002020-11-17 10:55AM EST2021-09-171,485.001,425.851,436.000.00--246.66%
AMZN220121C017000002020-11-18 9:51AM EST2022-01-211,466.851,444.151,456.300.00-124944.28%
AMZN220617C017000002020-09-21 8:32AM EST2022-06-171,331.001,565.501,590.500.00-22256.95%
AMZN230120C017000002020-11-06 3:54PM EST2023-01-201,722.801,500.551,516.000.00-61041.06%
PutsforNovember 27, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN201218P017000002020-11-18 10:56AM EST2020-12-180.180.000.580.00-14580.18%
AMZN210115P017000002020-11-23 10:19AM EST2021-01-150.530.390.890.00-21,22159.52%
AMZN210219P017000002020-11-17 11:24AM EST2021-02-191.851.101.920.00-122950.88%
AMZN210319P017000002020-11-19 3:46PM EST2021-03-192.732.252.900.00-13148.19%
AMZN210416P017000002020-11-04 9:40AM EST2021-04-166.503.454.150.00-21845.51%
AMZN210618P017000002020-11-20 3:46PM EST2021-06-189.408.008.800.00-154642.78%
AMZN210716P017000002020-11-18 11:26AM EST2021-07-1611.709.6510.500.00-12141.42%
AMZN210820P017000002020-10-30 12:10PM EST2021-08-2032.2512.9513.700.00-1140.60%
AMZN210917P017000002020-11-06 12:25PM EST2021-09-1720.4214.9515.750.00-1239.72%
AMZN211015P017000002020-11-05 12:47PM EST2021-10-1522.6517.2518.350.00-1039.17%
AMZN220121P017000002020-11-18 12:18PM EST2022-01-2129.3526.6528.600.00-192837.85%
AMZN220617P017000002020-11-11 10:28AM EST2022-06-1751.8142.1544.600.00-315936.40%
AMZN230120P017000002020-11-23 3:03PM EST2023-01-2067.4565.1068.200.00-23334.90%