Canada markets close in 5 hours

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,109.38+10.99 (+0.35%)
As of 11:00AM EST. Market open.
In The Money
Show:ListStraddle
Strike:4900.00
CallsforNovember 27, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN201218C049000002020-11-23 3:42PM EST2020-12-180.200.000.530.00-123358.74%
AMZN210115C049000002020-11-23 3:24PM EST2021-01-150.970.541.300.00-117047.27%
AMZN210219C049000002020-11-23 1:19PM EST2021-02-193.703.203.650.00-16541.68%
AMZN210319C049000002020-11-20 3:46PM EST2021-03-196.205.856.25-0.85-12.06%13739.22%
AMZN210416C049000002020-11-23 3:20PM EST2021-04-169.008.609.000.00-417037.28%
AMZN210618C049000002020-11-23 3:36PM EST2021-06-1819.9519.9020.800.00-155336.17%
AMZN210716C049000002020-11-19 3:00PM EST2021-07-1628.8024.6025.700.00-32235.45%
AMZN210820C049000002020-11-23 3:00PM EST2021-08-2036.6433.8535.400.00-43735.48%
AMZN210917C049000002020-11-12 1:53PM EST2021-09-1751.5039.6041.450.00-122735.04%
AMZN211015C049000002020-11-04 2:24PM EST2021-10-1548.0845.0047.450.00-1234.62%
AMZN211119C049000002020-11-19 3:51PM EST2021-11-1966.0357.1559.900.00-2334.92%
AMZN220121C049000002020-11-23 9:53AM EST2022-01-2182.5073.2575.800.00-123134.37%
AMZN220617C049000002020-11-23 11:33AM EST2022-06-17127.00124.30128.850.00-22834.88%
AMZN230120C049000002020-11-03 11:08AM EST2023-01-20228.95198.20206.350.00-3435.19%
PutsforNovember 27, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN201218P049000002020-10-29 8:59AM EST2020-12-181,673.201,789.551,794.700.00-1070.17%
AMZN210115P049000002020-11-03 3:42PM EST2021-01-151,841.341,789.001,792.900.00-4350.71%
AMZN210319P049000002020-10-08 2:01PM EST2021-03-191,748.801,593.301,603.950.00--20.00%
AMZN210618P049000002020-11-06 1:48PM EST2021-06-181,634.501,799.801,807.150.00-1234.71%
AMZN210716P049000002020-09-01 12:29PM EST2021-07-161,542.741,762.901,771.750.00--20.00%
AMZN210917P049000002020-10-29 12:17PM EST2021-09-171,779.501,812.551,822.550.00--433.09%
AMZN220121P049000002020-11-10 12:13PM EST2022-01-211,893.111,837.651,847.000.00-303131.80%
AMZN230120P049000002020-10-21 11:44AM EST2023-01-201,983.001,947.301,963.850.00--633.01%