Canada markets close in 4 hours 49 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:3490.00
CallsforNovember 27, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN201127C034900002020-11-25 2:24PM EST2020-11-270.320.000.27-0.17-34.69%818449.98%
AMZN201218C034900002020-11-25 3:56PM EST2020-12-1819.8219.3020.80+7.39+59.45%2561034.08%
AMZN210115C034900002020-11-25 3:33PM EST2021-01-1553.6551.9054.15+16.95+46.19%2720032.85%
AMZN210219C034900002020-11-25 12:00PM EST2021-02-19102.51105.75108.80+18.28+21.70%14435.62%
AMZN210319C034900002020-11-25 10:16AM EST2021-03-19130.93133.05136.45+24.53+23.05%102335.16%
AMZN210416C034900002020-11-18 9:52AM EST2021-04-16158.30155.45159.20+9.30+6.24%11634.55%
AMZN210917C034900002020-11-25 2:09PM EST2021-09-17276.01278.00288.00-0.61-0.22%11135.45%
AMZN211015C034900002020-11-25 2:29PM EST2021-10-15292.49288.50308.00+3.11+1.07%1235.57%
AMZN230120C034900002020-11-25 11:22AM EST2023-01-20549.77542.35556.90-83.72-13.22%11336.20%
PutsforNovember 27, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN201127P034900002020-11-24 3:09PM EST2020-11-27370.60300.35310.050.00-2450.00%
AMZN201218P034900002020-11-25 2:12PM EST2020-12-18341.50322.30326.30-38.55-10.14%14434.39%
AMZN210115P034900002020-11-24 9:54AM EST2021-01-15421.50353.30357.150.00-21432.35%
AMZN210219P034900002020-11-06 9:44AM EST2021-02-19420.00404.30409.350.00-5734.85%
AMZN210319P034900002020-11-20 10:57AM EST2021-03-19481.12430.60435.750.00-1134.33%
AMZN210416P034900002020-11-18 12:18PM EST2021-04-16506.90451.55457.100.00-5633.63%
AMZN210917P034900002020-10-30 2:01PM EST2021-09-17754.55565.20573.700.00-13033.78%