Canada markets close in 5 hours 16 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:3430.00
CallsforNovember 27, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN201127C034300002020-11-25 3:57PM EST2020-11-270.410.000.70-0.29-41.43%396947.14%
AMZN201218C034300002020-11-25 1:53PM EST2020-12-1827.5526.7028.00+10.28+59.53%2327833.10%
AMZN210115C034300002020-11-25 10:48AM EST2021-01-1567.0064.7567.35+20.60+44.40%910032.68%
AMZN210219C034300002020-11-25 12:38PM EST2021-02-19122.65122.65125.95+28.50+30.27%62635.62%
AMZN210319C034300002020-11-25 2:53PM EST2021-03-19150.57151.15154.75+13.62+9.95%61535.19%
AMZN210416C034300002020-11-09 11:00AM EST2021-04-16242.44174.45178.400.00-1934.61%
AMZN210917C034300002020-10-05 11:32AM EST2021-09-17413.28394.05401.150.00--143.58%
AMZN230120C034300002020-11-18 11:57AM EST2023-01-20567.35566.00576.000.00-1636.14%
PutsforNovember 27, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN201127P034300002020-11-16 3:10PM EST2020-11-27316.55240.65248.750.00-2563.51%
AMZN201218P034300002020-11-25 10:10AM EST2020-12-18275.55269.65273.50-50.34-15.45%14233.37%
AMZN210115P034300002020-11-18 3:43PM EST2021-01-15326.21306.20310.00-46.19-12.40%15132.14%
AMZN210219P034300002020-11-16 10:54AM EST2021-02-19364.70361.45366.25-67.05-15.53%1734.83%
AMZN210319P034300002020-11-16 1:23PM EST2021-03-19456.80388.95393.850.00-1534.35%
AMZN210416P034300002020-11-05 2:31PM EST2021-04-16391.25410.75416.050.00-5733.68%
AMZN210917P034300002020-09-30 11:18AM EST2021-09-17609.40703.90710.800.00--349.26%