Canada markets close in 5 hours 12 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:4200.00
CallsforNovember 27, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN201127C042000002020-11-25 3:51PM EST2020-11-270.010.000.02-0.01-50.00%1060103.13%
AMZN201218C042000002020-11-25 3:56PM EST2020-12-182.111.702.40+0.78+58.65%4242550.56%
AMZN210115C042000002020-11-25 3:24PM EST2021-01-155.635.505.75+1.73+44.36%162,20238.81%
AMZN210219C042000002020-11-25 3:43PM EST2021-02-1918.5117.6518.85+4.76+34.62%1927137.61%
AMZN210319C042000002020-11-25 2:38PM EST2021-03-1927.1527.2028.55+6.55+31.80%28836.04%
AMZN210416C042000002020-11-25 1:15PM EST2021-04-1636.2336.6038.30+6.83+23.23%128234.87%
AMZN210618C042000002020-11-25 3:48PM EST2021-06-1870.0068.9571.20+13.00+22.81%3328934.94%
AMZN210716C042000002020-11-25 3:42PM EST2021-07-1683.0580.2582.90+14.75+21.60%56134.49%
AMZN210820C042000002020-11-19 10:19AM EST2021-08-2095.10101.30104.150.00-19134.89%
AMZN210917C042000002020-11-17 11:51AM EST2021-09-17121.35105.00124.500.00-188835.53%
AMZN211015C042000002020-11-04 3:22PM EST2021-10-15113.35116.50136.000.00-2235.18%
AMZN220121C042000002020-11-25 9:34AM EST2022-01-21164.00171.55177.55+9.00+5.81%110434.49%
AMZN220617C042000002020-11-25 9:35AM EST2022-06-17239.53246.75254.20+9.53+4.14%65335.13%
AMZN230120C042000002020-11-09 3:44PM EST2023-01-20389.45342.55354.200.00-62235.57%
PutsforNovember 27, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN201218P042000002020-11-24 12:52PM EST2020-12-181,071.991,011.601,018.900.00-51254.49%
AMZN210115P042000002020-11-18 9:56AM EST2021-01-151,090.211,013.801,021.600.00-11139.86%
AMZN210219P042000002020-10-22 9:43AM EST2021-02-191,129.951,107.301,115.050.00-2859.87%
AMZN210319P042000002020-11-03 2:19PM EST2021-03-191,180.851,032.851,041.500.00-1435.45%
AMZN210618P042000002020-08-17 8:52AM EST2021-06-181,166.101,172.001,181.000.00-1248.10%
AMZN210716P042000002020-11-03 9:35AM EST2021-07-161,294.201,079.551,087.500.00-11333.02%
AMZN220121P042000002020-11-20 3:45PM EST2022-01-211,232.101,157.751,170.550.00-6932.63%
AMZN220617P042000002020-09-14 9:05AM EST2022-06-171,230.000.000.000.00-1110.00%