Canada markets close in 5 hours 12 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:3370.00
CallsforNovember 27, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN201127C033700002020-11-25 3:57PM EST2020-11-270.660.251.20-0.35-34.65%12417140.88%
AMZN201204C033700002020-11-25 3:59PM EST2020-12-0414.5513.8015.00+6.65+84.18%2158535.62%
AMZN201211C033700002020-11-25 2:12PM EST2020-12-1120.3224.2526.45+4.35+27.24%4312433.02%
AMZN201218C033700002020-11-25 2:54PM EST2020-12-1836.6036.6538.50+13.55+58.79%4844132.42%
AMZN201224C033700002020-11-25 3:48PM EST2020-12-2445.6343.4047.20+16.11+54.57%43731.81%
AMZN210115C033700002020-11-25 3:09PM EST2021-01-1578.3080.5083.50+19.60+33.39%610032.59%
AMZN210219C033700002020-11-25 2:19PM EST2021-02-19135.30141.95145.45-19.75-12.74%3535.65%
AMZN210319C033700002020-11-20 1:52PM EST2021-03-19159.00171.35175.150.00-11135.24%
AMZN210416C033700002020-11-06 9:30AM EST2021-04-16314.95195.25199.400.00-1634.68%
AMZN210917C033700002020-11-25 11:14AM EST2021-09-17328.39316.00335.50+43.49+15.27%2535.96%
AMZN230120C033700002020-11-17 9:31AM EST2023-01-20626.66584.85599.700.00-1136.29%
PutsforNovember 27, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN201127P033700002020-11-25 2:50PM EST2020-11-27190.30180.95189.05-84.69-30.80%21852.40%
AMZN201204P033700002020-11-25 2:50PM EST2020-12-04203.54196.90201.15-51.06-20.05%71136.60%
AMZN201211P033700002020-11-24 12:23PM EST2020-12-11266.67207.60211.700.00-1933.19%
AMZN201218P033700002020-11-19 10:54AM EST2020-12-18223.95220.00223.60-63.32-22.04%228732.49%
AMZN201224P033700002020-11-16 12:04AM EST2020-12-24309.94224.50234.500.00--132.60%
AMZN210115P033700002020-11-06 10:24AM EST2021-01-15272.95262.15265.700.00-1831.98%
AMZN210219P033700002020-11-23 3:28PM EST2021-02-19373.25320.95325.500.00-3534.85%
AMZN210319P033700002020-11-06 12:32PM EST2021-03-19335.00349.35354.050.00-4334.39%
AMZN210416P033700002020-11-24 2:36PM EST2021-04-16405.85378.65380.950.00-1634.27%
AMZN210917P033700002020-10-07 2:55PM EST2021-09-17599.41484.30490.400.00--233.35%
AMZN230120P033700002020-10-18 11:05PM EST2023-01-20806.150.000.000.00--20.00%