Canada markets close in 5 hours 1 minute

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:3220.00
CallsforNovember 27, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN201127C032200002020-11-25 3:59PM EST2020-11-277.947.258.25+3.64+84.65%3,90475322.54%
AMZN201204C032200002020-11-25 3:57PM EST2020-12-0446.6045.8548.05+20.16+76.25%44731131.91%
AMZN201211C032200002020-11-25 3:58PM EST2020-12-1165.5064.3067.45+20.65+46.04%1673631.32%
AMZN201218C032200002020-11-25 3:57PM EST2020-12-1883.6582.0084.30+22.80+37.47%7815231.44%
AMZN201224C032200002020-11-25 3:53PM EST2020-12-2492.2090.3096.35+23.70+34.60%91331.37%
AMZN201231C032200002020-11-25 3:50PM EST2020-12-31105.50102.50107.50+29.50+38.82%72030.96%
AMZN210115C032200002020-11-25 3:33PM EST2021-01-15138.75135.30138.90+35.55+34.45%2366532.63%
AMZN210219C032200002020-11-25 2:48PM EST2021-02-19199.93200.90204.90+27.83+16.17%726835.83%
AMZN210319C032200002020-11-25 3:31PM EST2021-03-19235.03231.35235.60+36.26+18.24%243835.44%
AMZN210416C032200002020-11-25 2:32PM EST2021-04-16251.84255.45260.10+34.78+16.02%125634.85%
AMZN210917C032200002020-11-06 9:38AM EST2021-09-17494.24377.50396.500.00-1536.11%
AMZN230120C032200002020-11-24 3:56PM EST2023-01-20608.05645.50655.500.00-1536.30%
PutsforNovember 27, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN201127P032200002020-11-25 3:44PM EST2020-11-2740.1339.2044.55-66.33-62.31%918824.31%
AMZN201204P032200002020-11-25 3:38PM EST2020-12-0475.8079.6082.40-52.02-40.70%473431.61%
AMZN201211P032200002020-11-25 3:36PM EST2020-12-1195.2398.30101.35-40.57-29.87%41130.93%
AMZN201218P032200002020-11-25 3:38PM EST2020-12-18113.60115.70118.55-42.05-27.02%813131.23%
AMZN201224P032200002020-11-25 1:41PM EST2020-12-24135.05120.00129.05-45.30-25.12%7530.76%
AMZN201231P032200002020-11-16 3:55PM EST2020-12-31192.49131.75139.950.00--1030.34%
AMZN210115P032200002020-11-23 3:11PM EST2021-01-15166.84167.40170.35-44.46-21.04%36831.90%
AMZN210219P032200002020-11-17 9:30AM EST2021-02-19258.95230.50234.400.00-521034.96%
AMZN210319P032200002020-11-25 10:51AM EST2021-03-19256.25259.95264.05-45.15-14.98%24734.54%
AMZN210416P032200002020-11-10 11:04AM EST2021-04-16293.25282.70287.10-111.84-27.61%13033.86%
AMZN210917P032200002020-11-24 12:48PM EST2021-09-17430.17395.50414.500.00-101134.64%
AMZN230120P032200002020-11-13 2:52PM EST2023-01-20700.37626.50637.850.00-1333.44%