Mail

Canada markets close in 5 hours 26 minutes

S&P/TSX
17,335.55
+22.48(+0.13%)
S&P 500
3,629.65
-5.76(-0.16%)
DOW
29,872.47
-173.77(-0.58%)

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:3800.00

CallsforNovember 27, 2020

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
AMZN201127C03800000	2020-11-25 3:52PM EST	2020-11-27	0.06	0.00	0.12	0.00	-	107	629	77.73%
AMZN201204C03800000	2020-11-25 3:59PM EST	2020-12-04	1.90	1.50	2.08	+0.86	+82.69%	154	343	53.11%
AMZN201218C03800000	2020-11-25 3:59PM EST	2020-12-18	6.00	5.40	6.00	+2.40	+66.67%	134	893	40.61%
AMZN201224C03800000	2020-11-25 1:15PM EST	2020-12-24	6.20	6.55	7.55	+1.45	+30.53%	11	33	37.83%
AMZN201231C03800000	2020-11-25 3:57PM EST	2020-12-31	8.50	4.30	9.35	+2.90	+51.79%	27	12	35.49%
AMZN210115C03800000	2020-11-25 3:00PM EST	2021-01-15	17.05	16.70	17.85	+5.75	+50.88%	61	712	34.63%
AMZN210219C03800000	2020-11-25 3:29PM EST	2021-02-19	48.30	47.50	49.60	+12.30	+34.17%	28	1,545	36.01%
AMZN210319C03800000	2020-11-25 3:10PM EST	2021-03-19	66.40	66.70	68.75	+13.40	+25.28%	10	272	35.17%
AMZN210416C03800000	2020-11-25 3:12PM EST	2021-04-16	83.58	83.15	85.85	+13.58	+19.40%	6	1,393	34.39%
AMZN210618C03800000	2020-11-25 3:42PM EST	2021-06-18	135.25	131.70	135.05	+23.13	+20.63%	9	1,080	34.90%
AMZN210716C03800000	2020-11-25 1:19PM EST	2021-07-16	147.45	147.90	151.45	+6.40	+4.54%	1	637	34.59%
AMZN210820C03800000	2020-11-04 2:28PM EST	2021-08-20	179.54	175.30	179.85	0.00	-	2	21	35.16%
AMZN210917C03800000	2020-11-25 12:11PM EST	2021-09-17	186.30	185.30	202.50	-4.70	-2.46%	2	21	35.61%
AMZN211015C03800000	2020-11-24 3:28PM EST	2021-10-15	181.00	197.50	214.50	0.00	-	1	61	35.11%
AMZN220121C03800000	2020-11-25 3:42PM EST	2022-01-21	266.17	259.90	267.30	+30.93	+13.15%	7	464	34.84%
AMZN220617C03800000	2020-11-25 11:22AM EST	2022-06-17	350.00	343.15	352.35	+26.40	+8.16%	2	170	35.51%
AMZN230120C03800000	2020-11-24 11:04AM EST	2023-01-20	452.00	447.00	457.00	+35.68	+8.57%	1	426	35.86%

PutsforNovember 27, 2020

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
AMZN201127P03800000	2020-11-05 9:33AM EST	2020-11-27	640.00	610.80	618.45	0.00	-	1	0	125.23%
AMZN201204P03800000	2020-11-06 3:57PM EST	2020-12-04	698.31	611.75	619.35	0.00	-	8	0	61.41%
AMZN201218P03800000	2020-11-25 3:41PM EST	2020-12-18	616.00	615.45	622.65	-85.24	-12.16%	1	11	42.70%
AMZN201231P03800000	2020-11-23 9:32AM EST	2020-12-31	679.70	617.50	627.90	0.00	-	4	4	38.18%
AMZN210115P03800000	2020-11-09 2:18PM EST	2021-01-15	616.63	625.75	633.20	0.00	-	2	36	34.86%
AMZN210219P03800000	2020-11-16 1:41PM EST	2021-02-19	738.05	656.65	661.25	0.00	-	2	8	35.21%
AMZN210319P03800000	2020-11-06 2:30PM EST	2021-03-19	619.65	673.60	679.35	0.00	-	8	21	34.35%
AMZN210416P03800000	2020-11-06 12:19PM EST	2021-04-16	847.60	688.40	694.80	0.00	-	3	1	33.43%
AMZN210618P03800000	2020-11-23 1:29PM EST	2021-06-18	807.10	733.40	740.10	0.00	-	1	67	33.72%
AMZN210716P03800000	2020-11-24 11:23AM EST	2021-07-16	804.10	748.05	754.80	0.00	-	10	18	33.31%
AMZN210820P03800000	2020-10-18 11:03PM EST	2021-08-20	746.00	0.00	0.00	0.00	-	-	1	0.00%
AMZN210917P03800000	2020-10-23 11:55AM EST	2021-09-17	903.04	856.35	865.40	0.00	-	45	46	40.09%
AMZN211015P03800000	2020-11-23 3:47PM EST	2021-10-15	862.45	797.00	807.00	0.00	-	20	66	33.12%
AMZN220121P03800000	2020-11-23 12:29PM EST	2022-01-21	923.87	847.90	856.30	0.00	-	2	87	32.89%
AMZN220617P03800000	2020-11-10 10:28AM EST	2022-06-17	1,054.00	920.85	931.00	0.00	-	1	17	33.21%
AMZN230120P03800000	2020-11-12 3:15PM EST	2023-01-20	1,093.80	1,002.80	1,016.00	0.00	-	1	31	32.89%