Canada markets close in 5 hours 19 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,107.44+9.05 (+0.29%)
As of 10:41AM EST. Market open.
In The Money
Show:ListStraddle
Strike:4800.00
CallsforNovember 27, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN201127C048000002020-11-24 10:18AM EST2020-11-270.010.010.020.00-366114.06%
AMZN201218C048000002020-11-20 3:42PM EST2020-12-180.290.100.580.00-1254757.72%
AMZN210115C048000002020-11-23 3:35PM EST2021-01-151.150.681.51+0.15+15.00%310146.27%
AMZN210219C048000002020-11-18 1:06PM EST2021-02-194.273.704.100.00-24540.81%
AMZN210319C048000002020-11-23 11:38AM EST2021-03-197.506.707.200.00-113538.65%
AMZN210416C048000002020-11-24 10:16AM EST2021-04-1610.159.7510.35-0.55-5.14%48536.82%
AMZN210618C048000002020-11-23 3:55PM EST2021-06-1823.4522.5523.650.00-38835.90%
AMZN210716C048000002020-11-24 9:40AM EST2021-07-1628.8027.6028.85-1.20-4.00%56435.16%
AMZN210820C048000002020-11-23 1:53PM EST2021-08-2041.0437.9539.800.00-11235.31%
AMZN210917C048000002020-11-19 10:17AM EST2021-09-1750.0244.1546.200.00-11234.86%
AMZN211015C048000002020-11-23 2:21PM EST2021-10-1553.5250.1053.050.00-1834.53%
AMZN211119C048000002020-11-16 12:03AM EST2021-11-1979.4063.2566.450.00--134.85%
AMZN220121C048000002020-11-23 1:14PM EST2022-01-2184.8680.6083.500.00-214234.34%
AMZN220617C048000002020-11-19 9:35AM EST2022-06-17150.00133.85137.650.00-13534.74%
AMZN230120C048000002020-11-24 9:32AM EST2023-01-20215.00209.80216.15-3.20-1.47%115935.01%
PutsforNovember 27, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN201218P048000002020-10-27 8:36AM EST2020-12-181,568.951,701.001,706.500.00-1089.62%
AMZN210115P048000002020-11-13 10:35AM EST2021-01-151,700.351,699.551,709.300.00-2062.22%
AMZN210219P048000002020-11-09 3:52PM EST2021-02-191,652.251,703.751,708.950.00-2351.25%
AMZN210319P048000002020-10-29 8:40AM EST2021-03-191,664.301,705.401,710.350.00--245.36%
AMZN210416P048000002020-11-23 11:10AM EST2021-04-161,728.701,706.101,712.750.00-3041.75%
AMZN210716P048000002020-09-01 12:29PM EST2021-07-161,457.741,671.501,680.150.00-240.00%
AMZN210917P048000002020-10-28 2:08PM EST2021-09-171,721.201,730.951,739.850.00--335.14%
AMZN220121P048000002020-11-13 2:39PM EST2022-01-211,768.131,757.101,766.500.00-128833.21%
AMZN230120P048000002020-11-20 1:29PM EST2023-01-201,855.231,853.751,868.000.00-51932.35%