Canada markets close in 4 hours 54 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:3240.00
CallsforNovember 27, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN201127C032400002020-11-25 3:59PM EST2020-11-274.754.505.15+1.38+40.95%2,66645924.08%
AMZN201204C032400002020-11-25 3:59PM EST2020-12-0440.4039.0041.05+19.07+89.40%38120132.22%
AMZN201211C032400002020-11-25 3:43PM EST2020-12-1157.2056.8059.10+19.10+50.13%6862931.20%
AMZN201218C032400002020-11-25 3:51PM EST2020-12-1874.5773.7076.25+24.37+48.55%10226831.51%
AMZN201224C032400002020-11-25 2:13PM EST2020-12-2474.6582.2588.00+21.35+40.06%61331.39%
AMZN201231C032400002020-11-25 2:44PM EST2020-12-3193.6394.2099.25+23.83+34.14%32931.01%
AMZN210115C032400002020-11-25 3:28PM EST2021-01-15128.38126.65130.15+32.23+33.52%1111232.60%
AMZN210219C032400002020-11-25 2:48PM EST2021-02-19191.28192.15196.10+26.44+16.04%15435.80%
AMZN210319C032400002020-11-25 3:45PM EST2021-03-19225.00222.60226.75+36.67+19.47%537335.41%
AMZN210416C032400002020-11-25 2:44PM EST2021-04-16245.35246.75251.30+27.10+12.42%72234.83%
AMZN210917C032400002020-11-04 12:09PM EST2021-09-17334.02373.00383.000.00-5535.66%
AMZN230120C032400002020-11-24 3:56PM EST2023-01-20600.46637.50647.500.00-1536.28%
PutsforNovember 27, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN201127P032400002020-11-25 3:52PM EST2020-11-2760.1557.2061.85-58.40-49.26%2119726.90%
AMZN201204P032400002020-11-25 3:34PM EST2020-12-0490.2192.3595.70-65.89-42.21%944832.08%
AMZN201211P032400002020-11-25 3:34PM EST2020-12-11107.05110.55113.50-52.95-33.09%128731.00%
AMZN201218P032400002020-11-25 3:26PM EST2020-12-18128.05127.60130.55-44.75-25.90%1912031.32%
AMZN201224P032400002020-11-25 1:14PM EST2020-12-24141.05132.15143.30-52.25-27.03%11431.50%
AMZN201231P032400002020-11-19 1:29PM EST2020-12-31207.07141.90151.550.00--130.36%
AMZN210115P032400002020-11-25 2:12PM EST2021-01-15189.45178.70181.70-52.15-21.59%72731.89%
AMZN210219P032400002020-11-20 3:18PM EST2021-02-19295.93241.70245.650.00-42934.94%
AMZN210319P032400002020-11-25 10:51AM EST2021-03-19266.30271.10275.25+5.55+2.13%17534.52%
AMZN210416P032400002020-11-25 2:15PM EST2021-04-16304.70293.90298.35-79.60-20.71%1633.85%
AMZN210917P032400002020-10-12 1:50PM EST2021-09-17419.00465.40473.100.00-3138.78%
AMZN230120P032400002020-09-20 11:05PM EST2023-01-20741.60729.50748.000.00--438.84%