Canada markets close in 5 hours 7 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:3140.00
CallsforNovember 27, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN201127C031400002020-11-25 3:59PM EST2020-11-2748.2546.2051.25+32.11+198.95%2,58755923.18%
AMZN201204C031400002020-11-25 3:57PM EST2020-12-0484.3082.9086.50+33.05+64.49%30724130.97%
AMZN201211C031400002020-11-25 3:58PM EST2020-12-11104.00102.80106.20+34.00+48.57%2725430.93%
AMZN201218C031400002020-11-25 3:45PM EST2020-12-18123.59120.60123.70+36.37+41.70%4025531.44%
AMZN201224C031400002020-11-25 2:12PM EST2020-12-24118.80128.05135.45+20.60+20.98%182031.35%
AMZN201231C031400002020-11-25 12:10PM EST2020-12-31137.61137.45147.15+28.85+26.53%61931.13%
AMZN210115C031400002020-11-25 3:52PM EST2021-01-15175.10174.10178.15+39.10+28.75%3228032.79%
AMZN210219C031400002020-11-25 2:53PM EST2021-02-19237.50238.75243.10+35.16+17.38%1122235.94%
AMZN210319C031400002020-11-25 9:53AM EST2021-03-19267.20268.85272.70+35.80+15.47%512735.44%
AMZN210618C031400002020-11-25 3:21PM EST2021-06-18354.35352.80358.70+39.48+12.54%236035.60%
AMZN210820C031400002020-09-28 9:56AM EST2021-08-20480.10460.55467.050.00-1841.29%
AMZN210917C031400002020-11-12 3:22PM EST2021-09-17420.70413.50432.500.00-3736.20%
AMZN220121C031400002020-11-24 3:58PM EST2022-01-21461.05492.40503.000.00-246535.60%
AMZN230120C031400002020-11-25 10:05AM EST2023-01-20682.45675.00690.05+40.45+6.30%22936.46%
PutsforNovember 27, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN201127P031400002020-11-25 3:59PM EST2020-11-273.683.054.10-35.67-90.65%3,13057319.85%
AMZN201204P031400002020-11-25 3:58PM EST2020-12-0439.4337.8040.50-33.77-46.13%31612930.48%
AMZN201211P031400002020-11-25 3:58PM EST2020-12-1158.2557.6059.55-28.32-32.71%353930.32%
AMZN201218P031400002020-11-25 3:50PM EST2020-12-1875.3274.5077.50-30.68-28.94%7226831.08%
AMZN201224P031400002020-11-25 12:25PM EST2020-12-2487.0083.6588.10-54.10-38.34%233030.71%
AMZN201231P031400002020-11-25 9:37AM EST2020-12-3199.5892.4099.15-37.77-27.50%21030.39%
AMZN210115P031400002020-11-25 2:12PM EST2021-01-15134.85126.40129.20-34.22-20.24%815531.97%
AMZN210219P031400002020-11-24 2:27PM EST2021-02-19213.40188.75192.350.00-13835.01%
AMZN210319P031400002020-11-25 11:55AM EST2021-03-19225.45217.80221.65-16.33-6.75%52034.60%
AMZN210618P031400002020-11-25 12:01PM EST2021-06-18303.10297.25302.05-26.68-8.09%14934.38%
AMZN210820P031400002020-11-04 9:42AM EST2021-08-20420.15344.20349.050.00-2434.47%
AMZN210917P031400002020-11-16 9:55AM EST2021-09-17412.27351.50370.500.00-3934.71%
AMZN220121P031400002020-11-20 1:44PM EST2022-01-21470.00425.00433.200.00-23033.77%
AMZN230120P031400002020-10-29 1:47PM EST2023-01-20664.99579.80590.900.00-1233.47%