Canada markets close in 5 hours 39 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:3250.00
CallsforNovember 27, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN201127C032500002020-11-25 3:59PM EST2020-11-274.003.804.00+1.06+36.05%16,1843,26424.69%
AMZN201204C032500002020-11-25 3:59PM EST2020-12-0436.9836.5037.50+16.78+83.07%4,14274932.18%
AMZN201211C032500002020-11-25 3:59PM EST2020-12-1155.2553.4056.00+20.50+58.99%23015931.46%
AMZN201218C032500002020-11-25 3:58PM EST2020-12-1872.0070.2572.35+24.14+50.44%6642,01231.52%
AMZN201224C032500002020-11-25 2:40PM EST2020-12-2477.5078.4584.00+20.65+36.32%2813931.38%
AMZN201231C032500002020-11-25 3:53PM EST2020-12-3193.0090.2595.25+26.33+39.49%232631.03%
AMZN210115C032500002020-11-25 3:59PM EST2021-01-15123.41122.55125.20+31.55+34.35%2861,87432.43%
AMZN210219C032500002020-11-25 3:56PM EST2021-02-19189.01187.95191.70+33.98+21.92%531,00835.78%
AMZN210319C032500002020-11-25 2:00PM EST2021-03-19221.95218.35222.35+32.20+16.97%1937635.39%
AMZN210416C032500002020-11-25 2:44PM EST2021-04-16241.05242.55246.85+37.05+18.16%26834.80%
AMZN210618C032500002020-11-25 3:32PM EST2021-06-18308.41303.40308.60+38.51+14.27%141,79535.45%
AMZN210716C032500002020-11-25 2:33PM EST2021-07-16321.16323.80328.75+25.87+8.76%58735.24%
AMZN210820C032500002020-11-25 3:26PM EST2021-08-20357.25354.05361.00+39.00+12.25%222035.83%
AMZN210917C032500002020-11-25 12:02PM EST2021-09-17367.66364.50383.50+9.67+2.70%53336.06%
AMZN211015C032500002020-11-23 9:44AM EST2021-10-15370.70380.50399.500.00-102835.81%
AMZN211119C032500002020-11-23 2:29PM EST2021-11-19376.45407.50426.000.00-5936.14%
AMZN220121C032500002020-11-24 3:45PM EST2022-01-21430.00445.10453.85+20.00+4.88%191535.39%
AMZN230120C032500002020-11-25 12:32PM EST2023-01-20640.50633.50643.50+39.05+6.49%13036.27%
PutsforNovember 27, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN201127P032500002020-11-25 3:59PM EST2020-11-2769.2066.3070.90-53.12-43.43%18319228.22%
AMZN201204P032500002020-11-25 3:48PM EST2020-12-04100.0099.35102.70-52.38-34.37%1095732.33%
AMZN201211P032500002020-11-25 3:48PM EST2020-12-11117.97117.05120.25-36.28-23.52%191431.20%
AMZN201218P032500002020-11-25 3:47PM EST2020-12-18132.37133.85136.75-46.53-26.01%381,35631.35%
AMZN201224P032500002020-11-25 2:34PM EST2020-12-24148.92138.75149.40-51.53-25.71%94131.53%
AMZN201231P032500002020-11-23 1:36PM EST2020-12-31211.15148.40157.550.00-1530.37%
AMZN210115P032500002020-11-25 10:07AM EST2021-01-15181.30184.55187.50-37.75-17.23%851531.88%
AMZN210219P032500002020-11-25 3:51PM EST2021-02-19249.00247.45251.35-25.98-9.45%731534.93%
AMZN210319P032500002020-11-25 3:25PM EST2021-03-19278.25276.85280.85-41.50-12.98%1423434.50%
AMZN210416P032500002020-11-20 2:46PM EST2021-04-16310.65299.65303.95-56.91-15.48%114433.83%
AMZN210618P032500002020-11-25 3:22PM EST2021-06-18360.05357.30362.20-36.26-9.15%21,79034.28%
AMZN210716P032500002020-11-25 2:33PM EST2021-07-16383.39375.40380.90-38.66-9.16%33334.00%
AMZN210820P032500002020-10-30 9:09AM EST2021-08-20557.70404.90411.200.00-120534.49%
AMZN211015P032500002020-10-26 2:44PM EST2021-10-15547.96427.50446.000.00--134.29%
AMZN220121P032500002020-11-25 2:43PM EST2022-01-21493.16486.75495.00-33.15-6.30%16933.66%
AMZN230120P032500002020-11-06 10:34AM EST2023-01-20670.00644.30653.000.00-1633.27%