Mail

Canada markets close in 5 hours 39 minutes

S&P/TSX
17,336.13
+23.06(+0.13%)
S&P 500
3,629.65
-5.76(-0.16%)
DOW
29,872.47
-173.77(-0.58%)

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 Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
AMZN201127C03250000	2020-11-25 3:59PM EST	2020-11-27	4.00	3.80	4.00	+1.06	+36.05%	16,184	3,264	24.69%
AMZN201204C03250000	2020-11-25 3:59PM EST	2020-12-04	36.98	36.50	37.50	+16.78	+83.07%	4,142	749	32.18%
AMZN201211C03250000	2020-11-25 3:59PM EST	2020-12-11	55.25	53.40	56.00	+20.50	+58.99%	230	159	31.46%
AMZN201218C03250000	2020-11-25 3:58PM EST	2020-12-18	72.00	70.25	72.35	+24.14	+50.44%	664	2,012	31.52%
AMZN201224C03250000	2020-11-25 2:40PM EST	2020-12-24	77.50	78.45	84.00	+20.65	+36.32%	28	139	31.38%
AMZN201231C03250000	2020-11-25 3:53PM EST	2020-12-31	93.00	90.25	95.25	+26.33	+39.49%	23	26	31.03%
AMZN210115C03250000	2020-11-25 3:59PM EST	2021-01-15	123.41	122.55	125.20	+31.55	+34.35%	286	1,874	32.43%
AMZN210219C03250000	2020-11-25 3:56PM EST	2021-02-19	189.01	187.95	191.70	+33.98	+21.92%	53	1,008	35.78%
AMZN210319C03250000	2020-11-25 2:00PM EST	2021-03-19	221.95	218.35	222.35	+32.20	+16.97%	19	376	35.39%
AMZN210416C03250000	2020-11-25 2:44PM EST	2021-04-16	241.05	242.55	246.85	+37.05	+18.16%	2	68	34.80%
AMZN210618C03250000	2020-11-25 3:32PM EST	2021-06-18	308.41	303.40	308.60	+38.51	+14.27%	14	1,795	35.45%
AMZN210716C03250000	2020-11-25 2:33PM EST	2021-07-16	321.16	323.80	328.75	+25.87	+8.76%	5	87	35.24%
AMZN210820C03250000	2020-11-25 3:26PM EST	2021-08-20	357.25	354.05	361.00	+39.00	+12.25%	2	220	35.83%
AMZN210917C03250000	2020-11-25 12:02PM EST	2021-09-17	367.66	364.50	383.50	+9.67	+2.70%	5	33	36.06%
AMZN211015C03250000	2020-11-23 9:44AM EST	2021-10-15	370.70	380.50	399.50	0.00	-	10	28	35.81%
AMZN211119C03250000	2020-11-23 2:29PM EST	2021-11-19	376.45	407.50	426.00	0.00	-	5	9	36.14%
AMZN220121C03250000	2020-11-24 3:45PM EST	2022-01-21	430.00	445.10	453.85	+20.00	+4.88%	1	915	35.39%
AMZN230120C03250000	2020-11-25 12:32PM EST	2023-01-20	640.50	633.50	643.50	+39.05	+6.49%	1	30	36.27%

PutsforNovember 27, 2020

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
AMZN201127P03250000	2020-11-25 3:59PM EST	2020-11-27	69.20	66.30	70.90	-53.12	-43.43%	183	192	28.22%
AMZN201204P03250000	2020-11-25 3:48PM EST	2020-12-04	100.00	99.35	102.70	-52.38	-34.37%	109	57	32.33%
AMZN201211P03250000	2020-11-25 3:48PM EST	2020-12-11	117.97	117.05	120.25	-36.28	-23.52%	19	14	31.20%
AMZN201218P03250000	2020-11-25 3:47PM EST	2020-12-18	132.37	133.85	136.75	-46.53	-26.01%	38	1,356	31.35%
AMZN201224P03250000	2020-11-25 2:34PM EST	2020-12-24	148.92	138.75	149.40	-51.53	-25.71%	9	41	31.53%
AMZN201231P03250000	2020-11-23 1:36PM EST	2020-12-31	211.15	148.40	157.55	0.00	-	1	5	30.37%
AMZN210115P03250000	2020-11-25 10:07AM EST	2021-01-15	181.30	184.55	187.50	-37.75	-17.23%	8	515	31.88%
AMZN210219P03250000	2020-11-25 3:51PM EST	2021-02-19	249.00	247.45	251.35	-25.98	-9.45%	7	315	34.93%
AMZN210319P03250000	2020-11-25 3:25PM EST	2021-03-19	278.25	276.85	280.85	-41.50	-12.98%	14	234	34.50%
AMZN210416P03250000	2020-11-20 2:46PM EST	2021-04-16	310.65	299.65	303.95	-56.91	-15.48%	1	144	33.83%
AMZN210618P03250000	2020-11-25 3:22PM EST	2021-06-18	360.05	357.30	362.20	-36.26	-9.15%	2	1,790	34.28%
AMZN210716P03250000	2020-11-25 2:33PM EST	2021-07-16	383.39	375.40	380.90	-38.66	-9.16%	3	33	34.00%
AMZN210820P03250000	2020-10-30 9:09AM EST	2021-08-20	557.70	404.90	411.20	0.00	-	1	205	34.49%
AMZN211015P03250000	2020-10-26 2:44PM EST	2021-10-15	547.96	427.50	446.00	0.00	-	-	1	34.29%
AMZN220121P03250000	2020-11-25 2:43PM EST	2022-01-21	493.16	486.75	495.00	-33.15	-6.30%	1	69	33.66%
AMZN230120P03250000	2020-11-06 10:34AM EST	2023-01-20	670.00	644.30	653.00	0.00	-	1	6	33.27%