Canada markets close in 5 hours 26 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:3800.00
CallsforNovember 27, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN201127C038000002020-11-25 3:52PM EST2020-11-270.060.000.120.00-10762977.73%
AMZN201204C038000002020-11-25 3:59PM EST2020-12-041.901.502.08+0.86+82.69%15434353.11%
AMZN201218C038000002020-11-25 3:59PM EST2020-12-186.005.406.00+2.40+66.67%13489340.61%
AMZN201224C038000002020-11-25 1:15PM EST2020-12-246.206.557.55+1.45+30.53%113337.83%
AMZN201231C038000002020-11-25 3:57PM EST2020-12-318.504.309.35+2.90+51.79%271235.49%
AMZN210115C038000002020-11-25 3:00PM EST2021-01-1517.0516.7017.85+5.75+50.88%6171234.63%
AMZN210219C038000002020-11-25 3:29PM EST2021-02-1948.3047.5049.60+12.30+34.17%281,54536.01%
AMZN210319C038000002020-11-25 3:10PM EST2021-03-1966.4066.7068.75+13.40+25.28%1027235.17%
AMZN210416C038000002020-11-25 3:12PM EST2021-04-1683.5883.1585.85+13.58+19.40%61,39334.39%
AMZN210618C038000002020-11-25 3:42PM EST2021-06-18135.25131.70135.05+23.13+20.63%91,08034.90%
AMZN210716C038000002020-11-25 1:19PM EST2021-07-16147.45147.90151.45+6.40+4.54%163734.59%
AMZN210820C038000002020-11-04 2:28PM EST2021-08-20179.54175.30179.850.00-22135.16%
AMZN210917C038000002020-11-25 12:11PM EST2021-09-17186.30185.30202.50-4.70-2.46%22135.61%
AMZN211015C038000002020-11-24 3:28PM EST2021-10-15181.00197.50214.500.00-16135.11%
AMZN220121C038000002020-11-25 3:42PM EST2022-01-21266.17259.90267.30+30.93+13.15%746434.84%
AMZN220617C038000002020-11-25 11:22AM EST2022-06-17350.00343.15352.35+26.40+8.16%217035.51%
AMZN230120C038000002020-11-24 11:04AM EST2023-01-20452.00447.00457.00+35.68+8.57%142635.86%
PutsforNovember 27, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN201127P038000002020-11-05 9:33AM EST2020-11-27640.00610.80618.450.00-10125.23%
AMZN201204P038000002020-11-06 3:57PM EST2020-12-04698.31611.75619.350.00-8061.41%
AMZN201218P038000002020-11-25 3:41PM EST2020-12-18616.00615.45622.65-85.24-12.16%11142.70%
AMZN201231P038000002020-11-23 9:32AM EST2020-12-31679.70617.50627.900.00-4438.18%
AMZN210115P038000002020-11-09 2:18PM EST2021-01-15616.63625.75633.200.00-23634.86%
AMZN210219P038000002020-11-16 1:41PM EST2021-02-19738.05656.65661.250.00-2835.21%
AMZN210319P038000002020-11-06 2:30PM EST2021-03-19619.65673.60679.350.00-82134.35%
AMZN210416P038000002020-11-06 12:19PM EST2021-04-16847.60688.40694.800.00-3133.43%
AMZN210618P038000002020-11-23 1:29PM EST2021-06-18807.10733.40740.100.00-16733.72%
AMZN210716P038000002020-11-24 11:23AM EST2021-07-16804.10748.05754.800.00-101833.31%
AMZN210820P038000002020-10-18 11:03PM EST2021-08-20746.000.000.000.00--10.00%
AMZN210917P038000002020-10-23 11:55AM EST2021-09-17903.04856.35865.400.00-454640.09%
AMZN211015P038000002020-11-23 3:47PM EST2021-10-15862.45797.00807.000.00-206633.12%
AMZN220121P038000002020-11-23 12:29PM EST2022-01-21923.87847.90856.300.00-28732.89%
AMZN220617P038000002020-11-10 10:28AM EST2022-06-171,054.00920.85931.000.00-11733.21%
AMZN230120P038000002020-11-12 3:15PM EST2023-01-201,093.801,002.801,016.000.00-13132.89%