Mail

Canada markets close in 5 hours 12 minutes

S&P/TSX
17,344.61
+31.54(+0.18%)
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:4200.00

CallsforNovember 27, 2020

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
AMZN201127C04200000	2020-11-25 3:51PM EST	2020-11-27	0.01	0.00	0.02	-0.01	-50.00%	10	60	103.13%
AMZN201218C04200000	2020-11-25 3:56PM EST	2020-12-18	2.11	1.70	2.40	+0.78	+58.65%	42	425	50.56%
AMZN210115C04200000	2020-11-25 3:24PM EST	2021-01-15	5.63	5.50	5.75	+1.73	+44.36%	16	2,202	38.81%
AMZN210219C04200000	2020-11-25 3:43PM EST	2021-02-19	18.51	17.65	18.85	+4.76	+34.62%	19	271	37.61%
AMZN210319C04200000	2020-11-25 2:38PM EST	2021-03-19	27.15	27.20	28.55	+6.55	+31.80%	2	88	36.04%
AMZN210416C04200000	2020-11-25 1:15PM EST	2021-04-16	36.23	36.60	38.30	+6.83	+23.23%	12	82	34.87%
AMZN210618C04200000	2020-11-25 3:48PM EST	2021-06-18	70.00	68.95	71.20	+13.00	+22.81%	33	289	34.94%
AMZN210716C04200000	2020-11-25 3:42PM EST	2021-07-16	83.05	80.25	82.90	+14.75	+21.60%	5	61	34.49%
AMZN210820C04200000	2020-11-19 10:19AM EST	2021-08-20	95.10	101.30	104.15	0.00	-	1	91	34.89%
AMZN210917C04200000	2020-11-17 11:51AM EST	2021-09-17	121.35	105.00	124.50	0.00	-	18	88	35.53%
AMZN211015C04200000	2020-11-04 3:22PM EST	2021-10-15	113.35	116.50	136.00	0.00	-	2	2	35.18%
AMZN220121C04200000	2020-11-25 9:34AM EST	2022-01-21	164.00	171.55	177.55	+9.00	+5.81%	1	104	34.49%
AMZN220617C04200000	2020-11-25 9:35AM EST	2022-06-17	239.53	246.75	254.20	+9.53	+4.14%	6	53	35.13%
AMZN230120C04200000	2020-11-09 3:44PM EST	2023-01-20	389.45	342.55	354.20	0.00	-	6	22	35.57%

PutsforNovember 27, 2020

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
AMZN201218P04200000	2020-11-24 12:52PM EST	2020-12-18	1,071.99	1,011.60	1,018.90	0.00	-	5	12	54.49%
AMZN210115P04200000	2020-11-18 9:56AM EST	2021-01-15	1,090.21	1,013.80	1,021.60	0.00	-	1	11	39.86%
AMZN210219P04200000	2020-10-22 9:43AM EST	2021-02-19	1,129.95	1,107.30	1,115.05	0.00	-	2	8	59.87%
AMZN210319P04200000	2020-11-03 2:19PM EST	2021-03-19	1,180.85	1,032.85	1,041.50	0.00	-	1	4	35.45%
AMZN210618P04200000	2020-08-17 8:52AM EST	2021-06-18	1,166.10	1,172.00	1,181.00	0.00	-	1	2	48.10%
AMZN210716P04200000	2020-11-03 9:35AM EST	2021-07-16	1,294.20	1,079.55	1,087.50	0.00	-	1	13	33.02%
AMZN220121P04200000	2020-11-20 3:45PM EST	2022-01-21	1,232.10	1,157.75	1,170.55	0.00	-	6	9	32.63%
AMZN220617P04200000	2020-09-14 9:05AM EST	2022-06-17	1,230.00	0.00	0.00	0.00	-	1	11	0.00%