Canada markets close in 4 hours 57 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:4300.00
CallsforNovember 27, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN201127C043000002020-11-23 3:59PM EST2020-11-270.020.000.050.00-4197117.97%
AMZN201218C043000002020-11-25 3:39PM EST2020-12-181.681.521.95+0.80+90.91%2554751.87%
AMZN210115C043000002020-11-25 3:51PM EST2021-01-154.474.204.65+1.30+41.01%381,32340.07%
AMZN210219C043000002020-11-25 11:20AM EST2021-02-1914.5314.0515.25+4.13+39.71%107438.22%
AMZN210319C043000002020-11-25 11:11AM EST2021-03-1923.1022.1023.65+6.10+35.88%423836.54%
AMZN210416C043000002020-11-24 2:02PM EST2021-04-1624.6530.0531.600.00-47335.12%
AMZN210618C043000002020-11-25 9:34AM EST2021-06-1854.0058.7560.80+3.00+5.88%120735.02%
AMZN210716C043000002020-11-24 11:12AM EST2021-07-1658.5268.8571.350.00-149934.53%
AMZN210820C043000002020-11-25 3:39PM EST2021-08-2090.8088.2090.85+6.61+7.85%11534.89%
AMZN210917C043000002020-11-25 12:11PM EST2021-09-1797.3091.00110.50+2.55+2.69%224435.59%
AMZN211015C043000002020-11-20 10:06AM EST2021-10-15104.22108.30120.000.00-1335.07%
AMZN220121C043000002020-11-24 3:44PM EST2022-01-21138.05154.35160.050.00-112234.43%
AMZN220617C043000002020-11-20 11:12AM EST2022-06-17231.60227.05234.200.00-114335.07%
AMZN230120C043000002020-11-02 3:43PM EST2023-01-20322.94320.65331.950.00-11035.49%
PutsforNovember 27, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN201127P043000002020-11-25 3:01PM EST2020-11-271,117.331,110.801,118.45+12.03+1.09%9-193.97%
AMZN201218P043000002020-11-18 3:22PM EST2020-12-181,165.771,111.301,118.600.00-2057.61%
AMZN210115P043000002020-11-17 9:38AM EST2021-01-151,134.921,112.851,120.550.00-21641.38%
AMZN210219P043000002020-07-14 12:39PM EST2021-02-191,347.001,207.601,217.500.00--263.17%
AMZN210319P043000002020-10-08 1:29PM EST2021-03-191,198.701,027.851,035.550.00-350.00%
AMZN210416P043000002020-08-27 8:33AM EST2021-04-161,034.951,271.701,282.450.00--159.71%
AMZN210618P043000002020-11-10 10:09AM EST2021-06-181,286.751,159.651,166.100.00-32533.32%
AMZN210716P043000002020-11-10 9:35AM EST2021-07-161,295.651,167.151,176.300.00-3532.99%
AMZN220617P043000002020-11-03 1:32PM EST2022-06-171,440.741,302.301,313.000.00-2511232.53%