Canada markets close in 5 hours 31 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:3190.00
CallsforNovember 27, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN201127C031900002020-11-25 3:59PM EST2020-11-2716.5013.6516.80+9.85+148.12%5,81973020.36%
AMZN201204C031900002020-11-25 3:59PM EST2020-12-0459.2558.3059.80+25.90+77.66%66519231.17%
AMZN201211C031900002020-11-25 3:59PM EST2020-12-1178.5577.0079.90+27.65+54.32%4167730.93%
AMZN201218C031900002020-11-25 3:59PM EST2020-12-1896.3596.0097.75+28.19+41.36%17123231.39%
AMZN201224C031900002020-11-25 3:53PM EST2020-12-24105.30103.50110.00+28.35+36.84%781631.38%
AMZN201231C031900002020-11-25 3:59PM EST2020-12-31119.55115.90122.50+36.92+44.68%28731.30%
AMZN210115C031900002020-11-25 3:58PM EST2021-01-15150.66149.05152.00+35.41+30.72%9211032.51%
AMZN210219C031900002020-11-25 3:39PM EST2021-02-19215.43214.55218.65+37.48+21.06%284535.86%
AMZN210319C031900002020-11-25 3:48PM EST2021-03-19245.85244.95249.30+42.20+20.72%104935.48%
AMZN210416C031900002020-11-25 3:39PM EST2021-04-16273.50269.00273.75+42.50+18.40%2633734.89%
AMZN210917C031900002020-11-25 3:10PM EST2021-09-17396.38390.50410.00+38.68+10.81%43336.17%
AMZN211119C031900002020-11-23 11:05AM EST2021-11-19399.43433.50452.000.00-2336.22%
AMZN230120C031900002020-11-25 3:59PM EST2023-01-20661.92657.50667.50+7.43+1.14%33536.31%
PutsforNovember 27, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN201127P031900002020-11-25 3:56PM EST2020-11-2721.8117.7522.50-56.59-72.18%1,61614321.18%
AMZN201204P031900002020-11-25 3:59PM EST2020-12-0463.0461.7064.50-42.26-40.13%3435431.06%
AMZN201211P031900002020-11-25 3:59PM EST2020-12-1182.4081.4084.25-33.95-29.18%552130.72%
AMZN201218P031900002020-11-25 3:54PM EST2020-12-18102.0099.20101.80-27.93-21.50%2115631.12%
AMZN201224P031900002020-11-25 3:30PM EST2020-12-24108.01107.45115.00-72.79-40.26%6831.40%
AMZN201231P031900002020-11-25 1:13PM EST2020-12-31123.60118.30124.70-51.25-29.31%111230.62%
AMZN210115P031900002020-11-25 3:43PM EST2021-01-15149.23150.55154.05-39.22-20.81%1810131.91%
AMZN210219P031900002020-11-25 2:23PM EST2021-02-19221.93214.30218.10-33.16-13.00%111134.98%
AMZN210319P031900002020-11-25 11:55AM EST2021-03-19251.95243.70247.65-57.49-18.58%23634.56%
AMZN210416P031900002020-11-25 10:39AM EST2021-04-16276.55266.40270.65-3.25-1.16%94033.88%
AMZN210917P031900002020-10-26 1:41PM EST2021-09-17501.57378.50398.000.00-11134.69%
AMZN211119P031900002020-11-04 10:15AM EST2021-11-19449.40417.50436.500.00-2234.60%
AMZN230120P031900002020-11-25 11:22AM EST2023-01-20613.11608.90618.00-60.24-8.95%11833.34%