Canada markets close in 5 hours 24 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:3350.00
CallsforNovember 27, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN201127C033500002020-11-25 3:59PM EST2020-11-270.680.510.80-0.62-47.69%1,6331,30234.84%
AMZN201204C033500002020-11-25 3:59PM EST2020-12-0416.8516.3017.00+7.80+86.19%1,12675734.69%
AMZN201211C033500002020-11-25 3:58PM EST2020-12-1128.6627.6529.50+11.51+67.11%1359732.47%
AMZN201218C033500002020-11-25 3:57PM EST2020-12-1841.6240.9042.90+14.85+55.47%38091932.25%
AMZN201224C033500002020-11-25 3:47PM EST2020-12-2451.2548.0051.90+18.03+54.27%249331.65%
AMZN210115C033500002020-11-25 3:57PM EST2021-01-1587.3586.6089.50+22.65+35.01%9447232.55%
AMZN210219C033500002020-11-25 3:45PM EST2021-02-19150.00149.00152.40+29.25+24.22%421,14635.66%
AMZN210319C033500002020-11-24 3:18PM EST2021-03-19149.10178.65182.350.00-133135.26%
AMZN210416C033500002020-11-25 11:08AM EST2021-04-16206.50202.70206.70+32.60+18.75%314334.69%
AMZN210618C033500002020-11-25 3:44PM EST2021-06-18267.00263.05267.95+31.90+13.57%371435.33%
AMZN210716C033500002020-11-23 11:33AM EST2021-07-16245.84282.55287.400.00-64335.06%
AMZN210820C033500002020-11-25 1:54PM EST2021-08-20308.58313.70320.20+30.44+10.94%34435.70%
AMZN210917C033500002020-11-24 1:16PM EST2021-09-17302.51324.00343.500.00-21336.01%
AMZN211015C033500002020-11-03 10:43AM EST2021-10-15355.10340.00359.000.00-1335.71%
AMZN211119C033500002020-11-16 2:00PM EST2021-11-19363.00367.00385.500.00-3336.03%
AMZN220121C033500002020-11-25 11:26AM EST2022-01-21411.01405.05414.25+33.66+8.92%125235.33%
AMZN230120C033500002020-11-10 2:59PM EST2023-01-20599.43592.25607.150.00-16636.30%
PutsforNovember 27, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN201127P033500002020-11-25 3:25PM EST2020-11-27165.22161.35169.05-66.63-28.74%307548.16%
AMZN201204P033500002020-11-25 3:28PM EST2020-12-04180.00179.35183.00-59.50-24.84%141735.49%
AMZN201211P033500002020-11-25 10:32AM EST2020-12-11199.02191.10194.95-69.83-25.97%6232.73%
AMZN201218P033500002020-11-25 3:54PM EST2020-12-18207.28204.30207.80-39.80-16.11%319032.25%
AMZN201224P033500002020-11-25 3:25PM EST2020-12-24212.72205.40215.65-41.98-16.48%3431.28%
AMZN210115P033500002020-11-24 1:27PM EST2021-01-15242.50248.25251.60-39.53-14.02%28331.93%
AMZN210219P033500002020-11-20 1:03PM EST2021-02-19358.60308.10312.400.00-323734.85%
AMZN210319P033500002020-11-25 1:25PM EST2021-03-19341.25336.75341.15-24.90-6.80%419134.40%
AMZN210416P033500002020-11-16 9:32AM EST2021-04-16445.52359.35364.050.00-21133.74%
AMZN210618P033500002020-11-25 2:42PM EST2021-06-18421.99416.65421.00-29.49-6.53%1646334.10%
AMZN210716P033500002020-11-23 11:27AM EST2021-07-16507.58435.25439.850.00-49133.85%
AMZN210820P033500002020-11-04 9:42AM EST2021-08-20541.40464.00469.200.00-13234.26%
AMZN210917P033500002020-11-05 9:56AM EST2021-09-17473.66472.00490.500.00-27934.46%
AMZN211015P033500002020-11-09 3:58PM EST2021-10-15555.00490.80499.750.00-1033.71%
AMZN220121P033500002020-11-24 2:42PM EST2022-01-21574.60546.65554.750.00-13218833.57%
AMZN230120P033500002020-10-18 11:05PM EST2023-01-20793.500.000.000.00--40.00%