Canada Markets close in 4 hrs 37 mins

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:4050.00
CallsforNovember 27, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN201127C040500002020-11-09 3:43PM EST2020-11-271.000.000.000.00-4050.00%
AMZN201218C040500002020-11-10 1:33PM EST2020-12-183.800.000.000.00-15012.50%
AMZN210115C040500002020-11-10 2:53PM EST2021-01-1511.150.000.000.00-59012.50%
AMZN210219C040500002020-11-10 2:08PM EST2021-02-1929.500.000.000.00-3606.25%
AMZN210319C040500002020-11-10 1:51PM EST2021-03-1942.630.000.000.00-406.25%
AMZN210416C040500002020-11-05 2:32PM EST2021-04-16124.520.000.000.00-206.25%
AMZN210618C040500002020-11-09 3:51PM EST2021-06-1892.500.000.000.00-106.25%
AMZN210716C040500002020-11-10 11:40AM EST2021-07-16101.900.000.000.00-106.25%
AMZN210820C040500002020-11-04 3:22PM EST2021-08-20192.850.000.000.00-406.25%
AMZN210917C040500002020-11-04 3:14PM EST2021-09-17208.850.000.000.00-406.25%
AMZN211015C040500002020-11-04 3:24PM EST2021-10-15224.600.000.000.00--03.13%
AMZN220121C040500002020-11-04 3:07PM EST2022-01-21198.910.000.000.00-103.13%
AMZN220617C040500002020-11-05 10:07AM EST2022-06-17420.500.000.000.00-103.13%
AMZN230120C040500002020-11-02 9:43AM EST2023-01-20419.840.000.000.00-103.13%
PutsforNovember 27, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN201127P040500002020-11-09 9:37AM EST2020-11-27884.000.000.000.00-400.00%
AMZN201218P040500002020-10-16 2:58PM EST2020-12-18822.600.000.000.00-100.00%
AMZN210115P040500002020-11-09 9:39AM EST2021-01-15905.000.000.000.00-900.00%
AMZN210219P040500002020-10-30 12:28PM EST2021-02-191,062.350.000.000.00-200.00%
AMZN210319P040500002020-10-28 1:57PM EST2021-03-19972.900.000.000.00-100.00%
AMZN210618P040500002020-09-29 10:29AM EST2021-06-181,033.251,095.751,101.500.00-11552.73%
AMZN210716P040500002020-11-03 9:35AM EST2021-07-161,163.650.000.000.00--00.00%
AMZN210820P040500002020-10-19 3:17PM EST2021-08-201,011.900.000.000.00--00.00%
AMZN220121P040500002020-09-30 11:30AM EST2022-01-211,110.201,217.501,235.500.00-2347.29%
AMZN220617P040500002020-09-01 2:07PM EST2022-06-171,043.501,170.801,187.500.00--537.61%