Canada markets close in 5 hours 14 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:3120.00
CallsforNovember 27, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN201127C031200002020-11-25 3:59PM EST2020-11-2765.8363.3070.80+42.38+180.72%3,3022,21628.42%
AMZN201204C031200002020-11-25 3:58PM EST2020-12-0496.7095.1598.90+36.80+61.44%8291,09130.85%
AMZN201211C031200002020-11-25 3:44PM EST2020-12-11118.36114.60118.20+38.59+48.38%4415630.98%
AMZN201218C031200002020-11-25 3:32PM EST2020-12-18136.55132.05135.35+40.11+41.59%17238431.50%
AMZN201224C031200002020-11-25 10:44AM EST2020-12-24144.70139.40149.40+38.35+36.06%316832.14%
AMZN201231C031200002020-11-25 1:35PM EST2020-12-31145.48152.90160.75+27.48+23.29%1113231.79%
AMZN210115C031200002020-11-25 3:35PM EST2021-01-15186.15184.90189.00+38.20+25.82%3633932.84%
AMZN210219C031200002020-11-25 2:06PM EST2021-02-19241.63249.00253.40+30.20+14.28%1220735.97%
AMZN210319C031200002020-11-25 12:09PM EST2021-03-19272.00278.85283.50+31.90+13.29%57235.57%
AMZN210618C031200002020-11-25 9:59AM EST2021-06-18370.23363.00368.40+39.23+11.85%35635.63%
AMZN210716C031200002020-11-20 3:05PM EST2021-07-16358.36381.50388.200.00-1435.41%
AMZN210820C031200002020-11-17 10:21AM EST2021-08-20421.70412.40419.900.00-1836.00%
AMZN210917C031200002020-10-20 9:28AM EST2021-09-17577.80397.00410.050.00-2133.37%
AMZN211119C031200002020-11-20 10:02AM EST2021-11-19440.49465.50479.000.00-2535.91%
AMZN220121C031200002020-11-25 3:33PM EST2022-01-21510.25501.45512.20+45.00+9.67%66935.62%
AMZN230120C031200002020-11-24 1:27PM EST2023-01-20696.95683.00698.45+47.89+7.38%15136.47%
PutsforNovember 27, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN201127P031200002020-11-25 3:59PM EST2020-11-271.691.341.94-24.46-93.54%2,58182520.57%
AMZN201204P031200002020-11-25 3:57PM EST2020-12-0432.0030.6032.85-29.14-47.66%26027130.31%
AMZN201211P031200002020-11-25 3:42PM EST2020-12-1149.0749.5551.45-31.00-38.72%577830.31%
AMZN201218P031200002020-11-25 3:50PM EST2020-12-1867.1066.1069.00-30.40-31.18%5633031.09%
AMZN201224P031200002020-11-25 1:53PM EST2020-12-2482.3075.1579.35-24.57-22.99%122730.71%
AMZN201231P031200002020-11-25 11:55AM EST2020-12-3193.9586.3591.00-18.10-16.15%81930.59%
AMZN210115P031200002020-11-25 3:56PM EST2021-01-15118.74116.75119.00-27.51-18.81%3033231.78%
AMZN210219P031200002020-11-25 10:49AM EST2021-02-19176.35179.05182.60-27.12-13.33%1042835.03%
AMZN210319P031200002020-11-25 3:30PM EST2021-03-19208.41207.90211.65-22.14-9.60%49734.61%
AMZN210618P031200002020-11-25 12:01PM EST2021-06-18292.80287.55291.70-22.85-7.24%25834.40%
AMZN210716P031200002020-11-20 2:13PM EST2021-07-16349.75304.75310.000.00-1134.11%
AMZN210820P031200002020-11-19 10:35AM EST2021-08-20385.25333.70339.800.00-12034.60%
AMZN210917P031200002020-11-17 3:23PM EST2021-09-17390.85346.55360.000.00-81534.74%
AMZN220121P031200002020-11-25 3:32PM EST2022-01-21416.89414.20422.30-47.54-10.24%110633.78%
AMZN230120P031200002020-11-18 2:48PM EST2023-01-20623.25568.35579.350.00-31533.48%