Canada markets close in 5 hours 9 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:2450.00
CallsforNovember 27, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN201127C024500002020-11-23 11:29AM EST2020-11-27623.40730.50739.900.00-28121.48%
AMZN201204C024500002020-11-18 3:09PM EST2020-12-04683.75732.15739.800.00-21370.31%
AMZN201218C024500002020-11-24 10:26AM EST2020-12-18647.16733.95741.200.00-21150.51%
AMZN210115C024500002020-11-09 11:37AM EST2021-01-15813.45739.45747.100.00-110545.03%
AMZN210219C024500002020-10-19 2:50PM EST2021-02-19827.02685.70693.200.00-1510.00%
AMZN210917C024500002020-10-12 2:05PM EST2021-09-171,163.35784.80794.500.00-4328.89%
AMZN211015C024500002020-11-16 12:00AM EST2021-10-15786.17847.50866.000.00--237.61%
AMZN230120C024500002020-10-30 2:28PM EST2023-01-20982.461,028.501,038.500.00-1237.06%
PutsforNovember 27, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN201127P024500002020-11-24 3:23PM EST2020-11-270.100.000.610.00-2246132.08%
AMZN201204P024500002020-11-25 10:32AM EST2020-12-040.190.000.13-0.01-5.00%263854.00%
AMZN201211P024500002020-11-25 12:24PM EST2020-12-110.310.001.22-2.18-87.55%1750.35%
AMZN201218P024500002020-11-25 3:51PM EST2020-12-181.301.201.43-0.45-25.71%1554446.69%
AMZN201224P024500002020-11-16 12:03AM EST2020-12-242.851.293.100.00-1346.53%
AMZN201231P024500002020-11-25 10:18AM EST2020-12-312.252.112.97-0.75-25.00%10341.48%
AMZN210115P024500002020-11-25 11:39AM EST2021-01-155.304.905.75-1.18-18.21%421438.93%
AMZN210219P024500002020-11-25 2:31PM EST2021-02-1917.2016.6017.85-2.30-11.79%2137237.97%
AMZN210917P024500002020-11-25 2:34PM EST2021-09-1798.6290.45101.15-5.91-5.65%17835.29%
AMZN211015P024500002020-11-23 3:14PM EST2021-10-15122.3297.50114.000.00-2435.45%
AMZN230120P024500002020-11-25 10:52AM EST2023-01-20250.75249.00255.05-13.29-5.03%31733.62%