Canada markets close in 5 hours 22 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,104.23+5.84 (+0.19%)
As of 10:38AM EST. Market open.
In The Money
Show:ListStraddle
Strike:5100.00
CallsforNovember 27, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN201218C051000002020-11-20 10:52AM EST2020-12-180.210.010.470.00-114962.99%
AMZN210115C051000002020-11-24 10:15AM EST2021-01-150.690.261.080.00-641349.98%
AMZN210219C051000002020-11-20 1:51PM EST2021-02-193.102.242.970.00-18043.67%
AMZN210319C051000002020-11-23 10:05AM EST2021-03-194.704.304.80-0.04-0.84%18940.56%
AMZN210416C051000002020-11-20 1:42PM EST2021-04-167.206.457.05-1.35-15.79%18238.51%
AMZN210618C051000002020-11-20 2:01PM EST2021-06-1819.5015.3016.150.00-27836.87%
AMZN210716C051000002020-11-20 11:29AM EST2021-07-1619.8018.9019.95-2.15-9.79%14136.01%
AMZN210820C051000002020-11-12 10:39AM EST2021-08-2039.3026.6028.000.00-203635.96%
AMZN210917C051000002020-11-23 3:10PM EST2021-09-1733.3032.0033.150.00-122535.48%
AMZN220121C051000002020-11-23 12:39PM EST2022-01-2162.2059.0562.000.00-12134.53%
AMZN220617C051000002020-11-23 11:03AM EST2022-06-17111.00104.75109.450.00-1734.95%
AMZN230120C051000002020-11-23 3:46PM EST2023-01-20181.26172.05181.200.00-37235.20%
PutsforNovember 27, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN201218P051000002020-10-22 11:04AM EST2020-12-181,965.951,991.002,010.700.00-4088.15%
AMZN210115P051000002020-11-05 9:33AM EST2021-01-151,802.051,999.202,005.200.00-2062.70%
AMZN210319P051000002020-11-16 9:48AM EST2021-03-191,981.812,000.452,005.800.00-525545.48%
AMZN210416P051000002020-09-21 12:52PM EST2021-04-161,729.621,942.751,944.600.00-140.00%
AMZN210716P051000002020-09-10 9:36AM EST2021-07-161,827.001,870.601,881.750.00--10.00%
AMZN210820P051000002020-09-10 9:43AM EST2021-08-201,849.001,887.201,896.200.00--10.00%
AMZN220121P051000002020-10-19 3:20PM EST2022-01-211,937.602,019.152,031.100.00--030.28%
AMZN230120P051000002020-11-20 3:21PM EST2023-01-202,125.502,115.002,125.000.00-2631.44%