Canada markets close in 5 hours 37 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:4250.00
CallsforNovember 27, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN201127C042500002020-11-25 10:47AM EST2020-11-270.010.000.050.00-11225114.06%
AMZN201218C042500002020-11-25 3:47PM EST2020-12-181.700.902.33+0.62+57.41%106752.16%
AMZN210115C042500002020-11-25 3:39PM EST2021-01-155.004.505.35+1.91+61.81%1122839.67%
AMZN210219C042500002020-11-25 3:18PM EST2021-02-1915.9015.7016.95+3.70+30.33%98537.92%
AMZN210319C042500002020-11-25 11:53AM EST2021-03-1923.0524.5025.80+5.05+28.06%32836.23%
AMZN210416C042500002020-11-18 1:54PM EST2021-04-1625.9933.1534.750.00-13134.98%
AMZN210618C042500002020-11-25 10:16AM EST2021-06-1863.3063.6565.80+8.80+16.15%526934.98%
AMZN210716C042500002020-11-16 12:54PM EST2021-07-1672.5074.3576.900.00-11134.51%
AMZN210820C042500002020-11-18 3:16PM EST2021-08-2097.5094.5597.250.00-21134.88%
AMZN210917C042500002020-11-19 10:15AM EST2021-09-1799.80103.00113.000.00-21335.06%
AMZN211015C042500002020-11-20 10:06AM EST2021-10-15107.80109.00128.500.00-1135.20%
AMZN220121C042500002020-11-25 1:51PM EST2022-01-21162.30162.70168.55+13.45+9.04%311634.46%
AMZN220617C042500002020-11-24 12:09PM EST2022-06-17217.00236.70244.000.00-1735.10%
AMZN230120C042500002020-11-04 10:26AM EST2023-01-20402.67331.40342.900.00-1335.53%
PutsforNovember 27, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN201127P042500002020-11-25 3:07PM EST2020-11-271,073.631,060.801,068.45+69.68+6.94%240187.67%
AMZN201218P042500002020-10-16 8:46AM EST2020-12-18919.461,151.851,157.000.00-211115.67%
AMZN210115P042500002020-11-25 3:33PM EST2021-01-151,062.601,063.401,071.05-234.97-18.11%4340.63%
AMZN210219P042500002020-11-16 9:36AM EST2021-02-191,158.751,072.501,080.750.00-3637.41%
AMZN210319P042500002020-09-21 8:49AM EST2021-03-191,353.691,143.401,150.800.00--150.47%
AMZN210618P042500002020-09-02 12:58PM EST2021-06-18983.501,245.051,253.950.00-72851.46%
AMZN210917P042500002020-11-25 10:00AM EST2021-09-171,152.131,150.001,159.70+7.48+0.65%2432.93%
AMZN220121P042500002020-11-20 3:45PM EST2022-01-211,273.601,198.701,211.800.00-61032.58%