Canada markets open in 5 hours 43 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,118.06+19.67 (+0.63%)
At close: 4:00PM EST
In The Money
Show:ListStraddle
Strike:3200.00
CallsforNovember 27, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN201127C032000002020-11-24 3:59PM EST2020-11-275.700.000.000.00-10,76106.25%
AMZN201204C032000002020-11-24 3:59PM EST2020-12-0430.700.000.000.00-5,02603.13%
AMZN201211C032000002020-11-24 3:59PM EST2020-12-1147.450.000.000.00-43803.13%
AMZN201218C032000002020-11-24 3:59PM EST2020-12-1862.750.000.000.00-1,77701.56%
AMZN201224C032000002020-11-24 3:46PM EST2020-12-2473.500.000.000.00-9701.56%
AMZN201231C032000002020-11-24 3:58PM EST2020-12-3182.970.000.000.00-15901.56%
AMZN210115C032000002020-11-24 3:58PM EST2021-01-15111.250.000.000.00-1,29701.56%
AMZN210219C032000002020-11-24 3:59PM EST2021-02-19174.790.000.000.00-16500.78%
AMZN210319C032000002020-11-24 3:48PM EST2021-03-19204.560.000.000.00-7800.78%
AMZN210416C032000002020-11-24 2:54PM EST2021-04-16230.150.000.000.00-1600.78%
AMZN210618C032000002020-11-24 2:38PM EST2021-06-18291.000.000.000.00-1300.78%
AMZN210716C032000002020-11-24 11:27AM EST2021-07-16307.740.000.000.00-100.78%
AMZN210820C032000002020-11-24 3:49PM EST2021-08-20340.100.000.000.00-1700.78%
AMZN210917C032000002020-11-24 1:36PM EST2021-09-17359.550.000.000.00-1100.78%
AMZN211015C032000002020-11-24 12:35PM EST2021-10-15375.220.000.000.00-500.39%
AMZN211119C032000002020-11-24 9:53AM EST2021-11-19398.450.000.000.00-300.39%
AMZN220121C032000002020-11-24 2:42PM EST2022-01-21437.600.000.000.00-500.39%
AMZN220617C032000002020-11-24 3:29PM EST2022-06-17515.730.000.000.00-1300.39%
AMZN230120C032000002020-11-24 1:26PM EST2023-01-20617.810.000.000.00-100.39%
PutsforNovember 27, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN201127P032000002020-11-24 3:57PM EST2020-11-2786.750.000.000.00-75800.00%
AMZN201204P032000002020-11-24 3:58PM EST2020-12-04111.770.000.000.00-55700.00%
AMZN201211P032000002020-11-24 1:49PM EST2020-12-11122.410.000.000.00-2300.00%
AMZN201218P032000002020-11-24 3:01PM EST2020-12-18143.510.000.000.00-9600.00%
AMZN201224P032000002020-11-24 9:42AM EST2020-12-24168.320.000.000.00-1100.00%
AMZN201231P032000002020-11-24 3:35PM EST2020-12-31163.550.000.000.00-3200.00%
AMZN210115P032000002020-11-24 3:02PM EST2021-01-15192.050.000.000.00-3300.00%
AMZN210219P032000002020-11-24 3:46PM EST2021-02-19250.430.000.000.00-8300.00%
AMZN210319P032000002020-11-24 12:24PM EST2021-03-19280.650.000.000.00-1000.00%
AMZN210416P032000002020-11-24 3:11PM EST2021-04-16301.000.000.000.00-300.00%
AMZN210618P032000002020-11-24 3:11PM EST2021-06-18358.750.000.000.00-1000.00%
AMZN210716P032000002020-11-18 10:58AM EST2021-07-16400.750.000.000.00-100.00%
AMZN210820P032000002020-11-23 10:42AM EST2021-08-20427.020.000.000.00-100.00%
AMZN210917P032000002020-11-24 1:36PM EST2021-09-17418.450.000.000.00-100.00%
AMZN211119P032000002020-11-06 3:27PM EST2021-11-19466.000.000.000.00-100.00%
AMZN220121P032000002020-11-24 1:14PM EST2022-01-21485.550.000.000.00-300.00%
AMZN220617P032000002020-11-24 2:53PM EST2022-06-17562.810.000.000.00-400.00%
AMZN230120P032000002020-11-17 9:30AM EST2023-01-20649.800.000.000.00-100.00%