Canada markets close in 4 hours 55 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:3550.00
CallsforNovember 27, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN201127C035500002020-11-25 3:38PM EST2020-11-270.310.200.57-0.01-3.12%10553760.55%
AMZN201211C035500002020-11-25 3:59PM EST2020-12-118.958.609.40+3.50+64.22%552736.86%
AMZN201218C035500002020-11-25 3:59PM EST2020-12-1815.0214.4015.40+5.72+61.51%6966834.99%
AMZN201224C035500002020-11-25 3:46PM EST2020-12-2418.9117.8019.75+5.81+44.35%141833.50%
AMZN201231C035500002020-11-25 3:56PM EST2020-12-3124.5022.7025.05+9.60+64.43%952932.39%
AMZN210115C035500002020-11-25 3:58PM EST2021-01-1542.1441.5043.40+13.19+45.56%9554533.05%
AMZN210219C035500002020-11-25 3:37PM EST2021-02-1994.1491.6593.35+22.56+31.52%1613235.57%
AMZN210319C035500002020-11-25 2:59PM EST2021-03-19117.95116.80119.85+23.27+24.58%1524335.12%
AMZN210416C035500002020-11-25 11:47AM EST2021-04-16135.31138.30141.70+20.09+17.44%15034.48%
AMZN210618C035500002020-11-25 3:12PM EST2021-06-18196.71194.95199.20+23.71+13.71%215335.09%
AMZN210716C035500002020-11-24 12:49PM EST2021-07-16192.85213.55218.450.00-12034.88%
AMZN210820C035500002020-11-25 3:43PM EST2021-08-20248.25243.80249.45+10.27+4.32%222335.44%
AMZN210917C035500002020-11-24 12:46PM EST2021-09-17237.08253.00272.500.00-128835.77%
AMZN211015C035500002020-11-09 3:55PM EST2021-10-15304.96268.50288.000.00-2335.50%
AMZN220121C035500002020-11-23 1:51PM EST2022-01-21308.05333.90342.250.00-317035.11%
AMZN220617C035500002020-11-24 9:47AM EST2022-06-17389.90419.45428.150.00-33135.66%
AMZN230120C035500002020-11-19 11:57AM EST2023-01-20515.60522.15536.500.00-31436.15%
PutsforNovember 27, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN201127P035500002020-11-25 3:17PM EST2020-11-27368.37361.95368.50-94.57-20.43%21058.74%
AMZN201218P035500002020-11-24 10:47AM EST2020-12-18379.15377.15381.10-76.50-16.79%12435.48%
AMZN210115P035500002020-11-19 12:42PM EST2021-01-15469.60402.80406.650.00-219032.57%
AMZN210219P035500002020-10-29 12:55PM EST2021-02-19525.50449.35454.450.00-12034.87%
AMZN210319P035500002020-11-09 3:38PM EST2021-03-19508.40474.25479.350.00-6434.28%
AMZN210416P035500002020-11-05 10:24AM EST2021-04-16632.48494.20499.750.00-1233.56%
AMZN210618P035500002020-11-06 9:39AM EST2021-06-18572.40547.50552.750.00-1333.86%
AMZN210716P035500002020-11-05 3:54PM EST2021-07-16560.25564.65570.700.00-402533.61%
AMZN210820P035500002020-11-05 12:16PM EST2021-08-20578.76593.05600.700.00-1734.18%
AMZN210917P035500002020-11-02 9:38AM EST2021-09-17770.95605.25613.950.00-1333.71%
AMZN220121P035500002020-11-06 1:53PM EST2022-01-21678.29673.40683.20-27.99-3.96%153733.37%
AMZN220617P035500002020-11-10 12:37PM EST2022-06-17862.36748.85759.150.00-3433.55%