Canada markets open in 4 hours 13 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,095.13+75.34 (+2.49%)
At close: 4:00PM EDT

3,120.00 +24.87 (0.80%)
Before hours: 4:04AM EDT

In The Money
Show:ListStraddle
Strike:2100.00
CallsforOctober 2, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN201009C021000002020-09-25 10:03AM EDT2020-10-09923.850.000.000.00-200.00%
AMZN201016C021000002020-09-23 3:39PM EDT2020-10-16902.450.000.000.00-300.00%
AMZN201030C021000002020-09-21 12:10AM EDT2020-10-30899.310.000.000.00--00.00%
AMZN201120C021000002020-09-21 10:52AM EDT2020-11-20800.450.000.000.00-100.00%
AMZN201218C021000002020-09-25 3:21PM EDT2020-12-181,015.510.000.000.00-200.00%
AMZN210115C021000002020-09-25 10:07AM EDT2021-01-15956.720.000.000.00-100.00%
AMZN210219C021000002020-09-11 1:08PM EDT2021-02-191,050.000.000.000.00-100.00%
AMZN210319C021000002020-08-24 12:01AM EDT2021-03-191,257.000.000.000.00--00.00%
AMZN210416C021000002020-09-21 12:00AM EDT2021-04-16956.500.000.000.00--00.00%
AMZN210618C021000002020-09-24 2:01PM EDT2021-06-181,022.800.000.000.00-100.00%
AMZN210716C021000002020-09-15 3:54PM EDT2021-07-161,129.780.000.000.00-500.00%
AMZN210820C021000002020-09-25 1:25PM EDT2021-08-201,047.250.000.000.00-100.00%
AMZN220121C021000002020-09-23 1:53PM EDT2022-01-211,085.750.000.000.00-200.00%
AMZN220617C021000002020-09-24 3:38PM EDT2022-06-171,096.000.000.000.00-400.00%
AMZN230120C021000002020-09-24 3:51PM EDT2023-01-201,179.000.000.000.00-200.00%
PutsforOctober 2, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN201002P021000002020-09-25 9:48AM EDT2020-10-020.220.000.000.00-1050.00%
AMZN201009P021000002020-09-25 3:58PM EDT2020-10-090.180.000.000.00-1050.00%
AMZN201016P021000002020-09-25 10:39AM EDT2020-10-161.050.000.000.00-2025.00%
AMZN201023P021000002020-09-21 12:08AM EDT2020-10-236.150.000.000.00--025.00%
AMZN201030P021000002020-09-25 3:02PM EDT2020-10-303.300.000.000.00-1025.00%
AMZN201106P021000002020-09-25 3:46PM EDT2020-11-065.500.000.000.00-3-25.00%
AMZN201120P021000002020-09-25 9:57AM EDT2020-11-2013.730.000.000.00-1012.50%
AMZN201218P021000002020-09-25 2:16PM EDT2020-12-1817.900.000.000.00-1012.50%
AMZN210115P021000002020-09-25 3:46PM EDT2021-01-1524.000.000.000.00-4012.50%
AMZN210219P021000002020-09-23 1:42PM EDT2021-02-1939.500.000.000.00-1012.50%
AMZN210319P021000002020-09-22 3:20PM EDT2021-03-1940.230.000.000.00-2012.50%
AMZN210416P021000002020-09-23 10:13AM EDT2021-04-1649.000.000.000.00-1012.50%
AMZN210618P021000002020-09-25 12:34PM EDT2021-06-1866.800.000.000.00-1906.25%
AMZN210716P021000002020-09-11 9:50AM EDT2021-07-1684.700.000.000.00-106.25%
AMZN210820P021000002020-09-18 2:19PM EDT2021-08-20100.000.000.000.00-106.25%
AMZN210917P021000002020-09-25 10:13AM EDT2021-09-1795.320.000.000.00-106.25%
AMZN220121P021000002020-09-23 1:53PM EDT2022-01-21120.000.000.000.00-106.25%
AMZN220617P021000002020-09-25 2:34PM EDT2022-06-17149.250.000.000.00-1406.25%
AMZN230120P021000002020-09-21 3:46PM EDT2023-01-20221.500.000.000.00-303.13%