Canada markets close in 5 hours 43 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,100.80+2.41 (+0.08%)
As of 10:17AM EST. Market open.
In The Money
Show:ListStraddle
Strike:5000.00
CallsforNovember 27, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN201218C050000002020-11-23 1:00PM EST2020-12-180.240.150.350.00-745261.08%
AMZN210115C050000002020-11-24 9:54AM EST2021-01-150.930.851.20+0.03+3.33%191,88048.90%
AMZN210219C050000002020-11-23 3:55PM EST2021-02-193.003.003.200.00-247942.69%
AMZN210319C050000002020-11-23 3:22PM EST2021-03-195.405.155.700.00-1919740.29%
AMZN210416C050000002020-11-24 9:52AM EST2021-04-167.907.708.20-0.05-0.63%315238.22%
AMZN210618C050000002020-11-24 10:01AM EST2021-06-1818.4518.0018.85+0.45+2.50%1156636.86%
AMZN210716C050000002020-11-20 12:06PM EST2021-07-1625.0022.2023.200.00-23236.04%
AMZN210820C050000002020-11-23 10:10AM EST2021-08-2032.1230.6532.100.00-39536.00%
AMZN210917C050000002020-11-23 9:46AM EST2021-09-1737.7036.0037.900.00-2635.57%
AMZN211015C050000002020-11-23 11:00AM EST2021-10-1542.5840.8543.000.00-41435.02%
AMZN220121C050000002020-11-24 9:36AM EST2022-01-2167.5566.9070.00+0.05+0.07%343834.77%
AMZN220617C050000002020-11-23 2:00PM EST2022-06-17116.00116.40119.95-2.00-1.69%270935.14%
AMZN230120C050000002020-11-23 2:51PM EST2023-01-20190.00187.65193.50-4.60-2.36%120935.31%
PutsforNovember 27, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN201218P050000002020-10-20 1:06PM EST2020-12-181,762.751,878.751,886.400.00-260.00%
AMZN210115P050000002020-11-16 3:01PM EST2021-01-151,889.001,888.401,898.800.00-490.00%
AMZN210219P050000002020-10-27 8:46AM EST2021-02-191,775.251,889.101,897.650.00-180.00%
AMZN210416P050000002020-11-20 11:10AM EST2021-04-161,872.381,891.251,901.150.00-1131.74%
AMZN210618P050000002020-09-01 9:09AM EST2021-06-181,612.751,848.051,857.000.00-220.00%
AMZN210716P050000002020-11-10 2:27PM EST2021-07-161,982.001,911.151,923.300.00-1236.42%
AMZN210820P050000002020-09-11 11:50AM EST2021-08-201,926.501,796.151,805.050.00-110.00%
AMZN220121P050000002020-11-11 10:23AM EST2022-01-211,935.211,932.751,942.500.00-17630.86%
AMZN220617P050000002020-11-03 1:32PM EST2022-06-172,041.501,970.001,982.400.00-25831.52%
AMZN230120P050000002020-11-24 9:41AM EST2023-01-202,042.222,019.652,033.75+4.72+0.23%10331.14%