Canada markets close in 5 hours 20 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,185.07+67.01 (+2.15%)
At close: 4:00PM EST
In The Money
Show:ListStraddle
Strike:1740.00
CallsforNovember 27, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN201218C017400002020-11-24 11:17AM EST2020-12-181,374.331,442.301,450.000.00-2395.70%
AMZN210115C017400002020-11-24 11:17AM EST2021-01-151,375.991,443.801,452.100.00-26572.58%
AMZN210219C017400002020-11-17 9:32AM EST2021-02-191,435.731,445.501,454.300.00-1860.17%
AMZN210618C017400002020-08-25 1:39PM EST2021-06-181,640.851,309.001,318.000.00-2400.00%
AMZN220121C017400002020-10-30 1:06PM EST2022-01-211,375.831,480.001,497.500.00-15144.03%
AMZN220617C017400002020-07-16 11:09AM EST2022-06-171,371.031,513.001,523.000.00-4342.55%
PutsforNovember 27, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN201211P017400002020-11-23 1:08PM EST2020-12-110.050.000.050.00-103082.81%
AMZN201218P017400002020-10-27 8:32AM EST2020-12-180.860.000.850.00-21086.87%
AMZN210115P017400002020-11-09 1:02PM EST2021-01-150.910.001.270.00-126060.74%
AMZN210219P017400002020-11-06 10:28AM EST2021-02-192.630.522.120.00-23750.71%
AMZN210319P017400002020-11-16 9:36AM EST2021-03-194.531.613.050.00-121548.98%
AMZN210416P017400002020-09-20 11:14PM EST2021-04-1618.6013.1014.300.00--1055.94%
AMZN210618P017400002020-11-20 11:53AM EST2021-06-1810.007.758.700.00-226642.89%
AMZN210716P017400002020-08-26 2:57PM EST2021-07-1628.2524.7527.000.00--3050.28%
AMZN210820P017400002020-09-09 10:06AM EST2021-08-2047.0029.1530.850.00-1248.35%
AMZN210917P017400002020-11-25 2:15PM EST2021-09-1715.4510.6019.85-9.55-38.20%110041.72%
AMZN220121P017400002020-11-24 3:47PM EST2022-01-2129.6627.1028.600.00-16637.86%
AMZN220617P017400002020-10-08 12:49PM EST2022-06-1778.6952.6055.900.00-2438.64%
AMZN230120P017400002020-11-05 3:48PM EST2023-01-2084.2065.3068.600.00-1034.87%