Canada markets close in 5 hours 13 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:3290.00
CallsforNovember 27, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN201127C032900002020-11-25 3:59PM EST2020-11-271.811.552.00-0.29-13.81%68355729.03%
AMZN201204C032900002020-11-25 3:56PM EST2020-12-0425.9825.6527.85+11.30+76.98%18227733.43%
AMZN201211C032900002020-11-25 3:46PM EST2020-12-1142.8741.3043.20+16.02+59.66%532431.67%
AMZN201218C032900002020-11-25 3:46PM EST2020-12-1858.8656.8059.40+20.31+52.68%8316431.94%
AMZN201224C032900002020-11-25 12:33PM EST2020-12-2466.0064.7069.65+16.00+32.00%7931.47%
AMZN201231C032900002020-11-25 3:24PM EST2020-12-3178.0076.4080.45+20.00+34.48%93331.08%
AMZN210115C032900002020-11-25 3:55PM EST2021-01-15106.25106.90110.20+26.75+33.65%168932.56%
AMZN210219C032900002020-11-25 1:23PM EST2021-02-19167.80171.50175.25+32.90+24.39%42435.74%
AMZN210319C032900002020-11-25 12:07PM EST2021-03-19197.30201.65205.65+25.85+15.08%24235.34%
AMZN210416C032900002020-11-25 2:54PM EST2021-04-16225.80225.85230.25+11.15+5.19%21634.77%
AMZN210917C032900002020-10-05 11:53AM EST2021-09-17467.45450.15457.950.00--144.02%
AMZN211015C032900002020-11-10 9:39AM EST2021-10-15350.99364.00382.500.00-2335.74%
AMZN230120C032900002020-10-04 11:06PM EST2023-01-20682.00709.50728.000.00--141.75%
PutsforNovember 27, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN201127P032900002020-11-25 12:31PM EST2020-11-27112.30102.20107.60-55.88-33.23%216431.06%
AMZN201204P032900002020-11-25 3:38PM EST2020-12-04126.31129.20133.05-49.72-28.25%17833.59%
AMZN201211P032900002020-11-25 3:53PM EST2020-12-11147.15144.60148.25-55.85-27.51%90231.73%
AMZN201218P032900002020-11-25 3:11PM EST2020-12-18163.35160.15163.45-65.85-28.73%67831.65%
AMZN201224P032900002020-11-06 9:51AM EST2020-12-24200.00163.90172.900.00-5130.99%
AMZN201231P032900002020-11-20 3:32PM EST2020-12-31242.99176.00184.500.00-5730.86%
AMZN210115P032900002020-11-25 1:54PM EST2021-01-15217.90208.75212.00-41.15-15.88%12431.90%
AMZN210219P032900002020-11-23 11:37AM EST2021-02-19339.96270.80275.000.00-2534.91%
AMZN210319P032900002020-11-05 10:05AM EST2021-03-19441.70300.00304.350.00-12634.47%
AMZN210416P032900002020-11-19 12:21PM EST2021-04-16374.35322.80327.500.00-21133.82%