Canada markets close in 5 hours 1 minute

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,106.46+8.07 (+0.26%)
As of 10:58AM EST. Market open.
In The Money
Show:ListStraddle
Strike:3315.00
CallsforNovember 27, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN201127C033150002020-11-24 10:26AM EST2020-11-271.561.791.95-1.01-39.30%118335.55%
AMZN201204C033150002020-11-24 10:26AM EST2020-12-049.9111.0011.35-1.02-9.33%73732.63%
AMZN201211C033150002020-11-24 9:30AM EST2020-12-1121.2120.7521.40-0.54-2.48%4331.51%
AMZN201224C033150002020-11-23 12:05PM EST2020-12-2438.0037.7539.10+1.00+2.70%1530.66%
AMZN210115C033150002020-11-24 10:08AM EST2021-01-1571.0569.4570.30-11.28-13.70%132631.25%
AMZN210219C033150002020-11-23 3:20PM EST2021-02-19132.70129.10131.200.00-22135.02%
AMZN210319C033150002020-11-23 12:03PM EST2021-03-19156.61158.20160.900.00-2134.90%
AMZN210416C033150002020-11-06 11:20AM EST2021-04-16209.15182.00184.800.00-1634.46%
AMZN210917C033150002020-10-21 9:33AM EST2021-09-17486.83327.25332.250.00-51237.20%
AMZN230120C033150002020-11-16 10:04AM EST2023-01-20619.22564.75573.500.00-1236.16%
PutsforNovember 27, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN201127P033150002020-11-20 3:34PM EST2020-11-27215.44206.85209.550.00-202931.71%
AMZN201204P033150002020-11-19 9:34AM EST2020-12-04227.33216.30218.350.00-1331.26%
AMZN201211P033150002020-11-16 2:07PM EST2020-12-11206.60226.70230.650.00-2331.91%
AMZN210115P033150002020-11-13 11:13AM EST2021-01-15310.65272.70274.000.00-1430.10%
AMZN210219P033150002020-11-18 3:10PM EST2021-02-19334.45330.35333.800.00-24534.01%
AMZN210319P033150002020-10-22 9:48AM EST2021-03-19469.15374.55378.800.00--136.29%
AMZN210416P033150002020-11-06 2:38PM EST2021-04-16329.70380.55384.600.00-2433.33%
AMZN210917P033150002020-10-07 2:55PM EST2021-09-17565.92453.65459.550.00--529.95%
AMZN230120P033150002020-11-10 1:53PM EST2023-01-20798.45720.15730.950.00-1133.37%