Canada markets close in 5 hours 43 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:3285.00
CallsforNovember 27, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN201127C032850002020-11-25 3:58PM EST2020-11-272.111.772.18+0.06+2.93%67712128.53%
AMZN201204C032850002020-11-25 3:57PM EST2020-12-0428.0026.4028.95+12.70+83.01%916033.30%
AMZN201211C032850002020-11-25 11:04AM EST2020-12-1144.6042.6544.60+14.03+45.89%152831.62%
AMZN201224C032850002020-11-25 11:46AM EST2020-12-2463.5566.3071.30+13.15+26.09%6931.45%
AMZN210115C032850002020-11-25 2:14PM EST2021-01-15109.99108.80111.60+29.04+35.87%93132.46%
AMZN210219C032850002020-11-20 2:07PM EST2021-02-19156.09173.45177.250.00-11435.75%
AMZN210319C032850002020-11-23 12:52PM EST2021-03-19169.43203.70207.700.00-3235.35%
AMZN210416C032850002020-11-17 3:03PM EST2021-04-16236.00227.90232.300.00-11234.78%
AMZN210917C032850002020-10-21 8:30AM EST2021-09-17501.480.000.000.00-160.78%
AMZN230120C032850002020-10-28 10:20AM EST2023-01-20746.20616.70631.750.00-1136.35%
PutsforNovember 27, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN201127P032850002020-11-25 12:02PM EST2020-11-27113.3697.35104.70-69.14-37.88%122834.99%
AMZN201211P032850002020-11-04 11:54AM EST2020-12-11189.00141.00144.600.00--331.66%
AMZN210115P032850002020-11-25 2:44PM EST2021-01-15210.50204.80208.85-26.70-11.26%31131.90%
AMZN210219P032850002020-11-23 10:13AM EST2021-02-19327.20267.80272.000.00-1534.92%
AMZN210319P032850002020-11-13 1:50PM EST2021-03-19378.07297.00301.350.00-1234.48%
AMZN210416P032850002020-10-18 11:01PM EST2021-04-16347.500.000.000.00--10.00%
AMZN210917P032850002020-10-12 1:28PM EST2021-09-17441.05511.05517.700.00-3140.34%
AMZN230120P032850002020-11-09 11:59AM EST2023-01-20701.47665.35677.000.00-3233.40%