Mail

Canada markets close in 5 hours 7 minutes

S&P/TSX
17,347.33
+34.26(+0.20%)
S&P 500
3,629.65
-5.76(-0.16%)
DOW
29,872.47
-173.77(-0.58%)

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:3140.00

CallsforNovember 27, 2020

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
AMZN201127C03140000	2020-11-25 3:59PM EST	2020-11-27	48.25	46.20	51.25	+32.11	+198.95%	2,587	559	23.18%
AMZN201204C03140000	2020-11-25 3:57PM EST	2020-12-04	84.30	82.90	86.50	+33.05	+64.49%	307	241	30.97%
AMZN201211C03140000	2020-11-25 3:58PM EST	2020-12-11	104.00	102.80	106.20	+34.00	+48.57%	272	54	30.93%
AMZN201218C03140000	2020-11-25 3:45PM EST	2020-12-18	123.59	120.60	123.70	+36.37	+41.70%	40	255	31.44%
AMZN201224C03140000	2020-11-25 2:12PM EST	2020-12-24	118.80	128.05	135.45	+20.60	+20.98%	18	20	31.35%
AMZN201231C03140000	2020-11-25 12:10PM EST	2020-12-31	137.61	137.45	147.15	+28.85	+26.53%	6	19	31.13%
AMZN210115C03140000	2020-11-25 3:52PM EST	2021-01-15	175.10	174.10	178.15	+39.10	+28.75%	32	280	32.79%
AMZN210219C03140000	2020-11-25 2:53PM EST	2021-02-19	237.50	238.75	243.10	+35.16	+17.38%	11	222	35.94%
AMZN210319C03140000	2020-11-25 9:53AM EST	2021-03-19	267.20	268.85	272.70	+35.80	+15.47%	5	127	35.44%
AMZN210618C03140000	2020-11-25 3:21PM EST	2021-06-18	354.35	352.80	358.70	+39.48	+12.54%	23	60	35.60%
AMZN210820C03140000	2020-09-28 9:56AM EST	2021-08-20	480.10	460.55	467.05	0.00	-	1	8	41.29%
AMZN210917C03140000	2020-11-12 3:22PM EST	2021-09-17	420.70	413.50	432.50	0.00	-	3	7	36.20%
AMZN220121C03140000	2020-11-24 3:58PM EST	2022-01-21	461.05	492.40	503.00	0.00	-	24	65	35.60%
AMZN230120C03140000	2020-11-25 10:05AM EST	2023-01-20	682.45	675.00	690.05	+40.45	+6.30%	2	29	36.46%

PutsforNovember 27, 2020

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
AMZN201127P03140000	2020-11-25 3:59PM EST	2020-11-27	3.68	3.05	4.10	-35.67	-90.65%	3,130	573	19.85%
AMZN201204P03140000	2020-11-25 3:58PM EST	2020-12-04	39.43	37.80	40.50	-33.77	-46.13%	316	129	30.48%
AMZN201211P03140000	2020-11-25 3:58PM EST	2020-12-11	58.25	57.60	59.55	-28.32	-32.71%	35	39	30.32%
AMZN201218P03140000	2020-11-25 3:50PM EST	2020-12-18	75.32	74.50	77.50	-30.68	-28.94%	72	268	31.08%
AMZN201224P03140000	2020-11-25 12:25PM EST	2020-12-24	87.00	83.65	88.10	-54.10	-38.34%	23	30	30.71%
AMZN201231P03140000	2020-11-25 9:37AM EST	2020-12-31	99.58	92.40	99.15	-37.77	-27.50%	2	10	30.39%
AMZN210115P03140000	2020-11-25 2:12PM EST	2021-01-15	134.85	126.40	129.20	-34.22	-20.24%	8	155	31.97%
AMZN210219P03140000	2020-11-24 2:27PM EST	2021-02-19	213.40	188.75	192.35	0.00	-	1	38	35.01%
AMZN210319P03140000	2020-11-25 11:55AM EST	2021-03-19	225.45	217.80	221.65	-16.33	-6.75%	5	20	34.60%
AMZN210618P03140000	2020-11-25 12:01PM EST	2021-06-18	303.10	297.25	302.05	-26.68	-8.09%	1	49	34.38%
AMZN210820P03140000	2020-11-04 9:42AM EST	2021-08-20	420.15	344.20	349.05	0.00	-	2	4	34.47%
AMZN210917P03140000	2020-11-16 9:55AM EST	2021-09-17	412.27	351.50	370.50	0.00	-	3	9	34.71%
AMZN220121P03140000	2020-11-20 1:44PM EST	2022-01-21	470.00	425.00	433.20	0.00	-	2	30	33.77%
AMZN230120P03140000	2020-10-29 1:47PM EST	2023-01-20	664.99	579.80	590.90	0.00	-	1	2	33.47%