Canada markets close in 5 hours 11 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:2900.00
CallsforNovember 27, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN201127C029000002020-11-25 3:49PM EST2020-11-27285.65281.80289.45+63.65+28.67%11612656.54%
AMZN201204C029000002020-11-25 3:31PM EST2020-12-04295.00285.75292.00+69.92+31.06%22413641.89%
AMZN201211C029000002020-11-23 1:28PM EST2020-12-11217.65291.15295.450.00-33134.81%
AMZN201218C029000002020-11-25 1:07PM EST2020-12-18300.00298.95302.90+48.40+19.24%945133.99%
AMZN201224C029000002020-11-25 11:20AM EST2020-12-24308.62302.05314.75+61.44+24.86%11836.02%
AMZN201231C029000002020-11-25 11:05AM EST2020-12-31315.70309.00319.00+46.70+17.36%3734.01%
AMZN210115C029000002020-11-25 2:13PM EST2021-01-15334.00332.05335.90+51.79+18.35%141,00133.74%
AMZN210219C029000002020-11-25 3:34PM EST2021-02-19388.00381.55386.75+49.91+14.76%519636.52%
AMZN210319C029000002020-11-25 2:50PM EST2021-03-19407.00407.00412.30+42.00+11.51%168136.00%
AMZN210416C029000002020-11-25 3:48PM EST2021-04-16432.00427.90432.85+55.33+14.69%35235.27%
AMZN210618C029000002020-11-23 12:15PM EST2021-06-18469.58483.10488.10+35.56+8.19%145235.95%
AMZN210716C029000002020-11-20 3:55PM EST2021-07-16458.25498.95505.350.00-12735.63%
AMZN210820C029000002020-11-10 9:30AM EST2021-08-20516.50527.25534.550.00-1436.20%
AMZN210917C029000002020-11-02 9:52AM EST2021-09-17545.16537.00555.950.00-1836.52%
AMZN211015C029000002020-11-02 12:22PM EST2021-10-15520.60552.00570.500.00--136.25%
AMZN220121C029000002020-11-24 3:02PM EST2022-01-21570.00610.10621.400.00-233635.86%
AMZN220617C029000002020-11-24 10:04AM EST2022-06-17645.90689.50699.300.00-224836.28%
AMZN230120C029000002020-11-17 10:33AM EST2023-01-20802.45782.50797.350.00-14136.65%
PutsforNovember 27, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN201127P029000002020-11-25 3:58PM EST2020-11-270.100.100.16-0.11-52.38%2921,33548.73%
AMZN201204P029000002020-11-25 3:58PM EST2020-12-042.322.002.54-3.38-59.30%4111,21633.89%
AMZN201211P029000002020-11-25 3:49PM EST2020-12-117.377.158.05-6.43-46.59%12942232.60%
AMZN201218P029000002020-11-25 3:59PM EST2020-12-1815.0014.4015.55-8.65-36.58%6583,29432.59%
AMZN201224P029000002020-11-25 3:46PM EST2020-12-2418.9019.1021.15-11.10-37.00%13522732.00%
AMZN201231P029000002020-11-25 3:53PM EST2020-12-3126.7525.5027.85-10.67-28.51%6319831.60%
AMZN210115P029000002020-11-25 3:55PM EST2021-01-1546.5345.0047.25-12.22-20.80%1812,11732.70%
AMZN210219P029000002020-11-25 3:06PM EST2021-02-1994.8192.6095.30-14.87-13.56%3036135.28%
AMZN210319P029000002020-11-25 3:35PM EST2021-03-19116.50117.05119.80-15.75-11.91%221,29634.78%
AMZN210416P029000002020-11-25 1:04PM EST2021-04-16139.77136.75139.70-26.97-16.17%1616534.11%
AMZN210618P029000002020-11-24 10:05AM EST2021-06-18187.66187.65190.50-32.49-14.76%1097734.49%
AMZN210716P029000002020-11-25 3:28PM EST2021-07-16204.70203.40207.45-17.30-7.79%223734.23%
AMZN210820P029000002020-11-13 10:40AM EST2021-08-20290.55229.90234.050.00-36334.65%
AMZN210917P029000002020-11-04 1:23PM EST2021-09-17293.00236.75255.000.00-11516735.01%
AMZN211015P029000002020-11-16 1:17PM EST2021-10-15293.25250.00268.500.00-22734.71%
AMZN211119P029000002020-11-16 12:24PM EST2021-11-19326.42271.00290.500.00-1434.90%
AMZN220121P029000002020-11-25 1:42PM EST2022-01-21313.40304.80311.45-11.60-3.57%128133.89%
AMZN220617P029000002020-11-25 3:22PM EST2022-06-17375.35371.90379.50-20.01-5.06%210533.90%
AMZN230120P029000002020-11-25 2:34PM EST2023-01-20456.00449.15459.25-44.78-8.94%14133.55%