Mail

Canada markets closed

S&P/TSX
16,184.54
+63.16(+0.39%)
S&P 500
3,380.80
+17.80(+0.53%)
DOW
27,816.90
+35.20(+0.13%)

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

3,221.26+72.53 (+2.30%)

At close: 4:00PM EDT

3,220.00 -1.26 (-0.04%)
After hours: 6:40PM EDT

In The Money

Show:ListStraddle

Strike:2600.00

CallsforOctober 2, 2020

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
AMZN201002C02600000	2020-09-30 11:23AM EDT	2020-10-02	606.00	619.90	624.35	0.00	-	2	16	123.73%
AMZN201009C02600000	2020-09-22 10:22AM EDT	2020-10-09	447.98	620.50	625.25	0.00	-	12	35	63.39%
AMZN201016C02600000	2020-09-29 3:27PM EDT	2020-10-16	579.88	622.85	627.70	+32.53	+5.94%	2	349	54.84%
AMZN201023C02600000	2020-10-01 3:46PM EDT	2020-10-23	623.40	625.20	633.10	+6.21	+1.01%	9	14	51.90%
AMZN201030C02600000	2020-10-01 2:42PM EDT	2020-10-30	619.02	633.75	641.35	+42.02	+7.28%	2	9	53.43%
AMZN201120C02600000	2020-10-01 3:13PM EDT	2020-11-20	660.72	660.15	667.15	+22.54	+3.53%	17	115	53.70%
AMZN201218C02600000	2020-09-30 10:12AM EDT	2020-12-18	646.93	685.15	691.10	0.00	-	1	12	50.59%
AMZN210115C02600000	2020-10-01 3:57PM EDT	2021-01-15	706.20	703.35	713.75	+55.62	+8.55%	9	680	49.41%
AMZN210219C02600000	2020-10-01 11:41AM EDT	2021-02-19	723.03	734.85	745.40	+26.23	+3.76%	5	266	48.77%
AMZN210319C02600000	2020-09-28 2:46PM EDT	2021-03-19	701.95	750.80	760.65	0.00	-	11	32	47.05%
AMZN210416C02600000	2020-09-24 12:17PM EDT	2021-04-16	633.21	761.10	773.85	0.00	-	1	3	45.54%
AMZN210618C02600000	2020-09-28 2:04PM EDT	2021-06-18	742.77	792.85	807.60	0.00	-	2	212	43.89%
AMZN210716C02600000	2020-09-25 1:28PM EDT	2021-07-16	680.00	804.90	818.55	0.00	-	1	3	42.98%
AMZN210820C02600000	2020-08-31 12:05PM EDT	2021-08-20	1,068.67	816.00	825.45	0.00	-	5	5	41.35%
AMZN210917C02600000	2020-09-21 3:48PM EDT	2021-09-17	622.45	838.25	851.70	0.00	-	-	1	42.39%
AMZN220121C02600000	2020-10-01 9:36AM EDT	2022-01-21	854.00	893.00	908.95	-6.00	-0.70%	4	369	41.36%
AMZN220617C02600000	2020-09-24 9:37AM EDT	2022-06-17	780.00	954.50	972.50	0.00	-	1	49	40.92%
AMZN230120C02600000	2020-09-24 9:54AM EDT	2023-01-20	900.99	1,036.00	1,053.50	0.00	-	1	21	40.42%

PutsforOctober 2, 2020

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
AMZN201002P02600000	2020-10-01 3:58PM EDT	2020-10-02	0.06	0.00	0.06	+0.03	+100.00%	36	403	89.06%
AMZN201009P02600000	2020-10-01 3:51PM EDT	2020-10-09	0.60	0.15	0.63	-0.53	-46.90%	113	116	53.13%
AMZN201016P02600000	2020-10-01 2:36PM EDT	2020-10-16	3.21	2.60	3.35	-0.89	-21.71%	37	772	52.19%
AMZN201023P02600000	2020-10-01 3:52PM EDT	2020-10-23	6.57	5.65	6.85	-1.26	-16.09%	4	41	50.49%
AMZN201030P02600000	2020-10-01 3:28PM EDT	2020-10-30	14.79	13.80	15.05	-4.04	-21.46%	14	300	51.90%
AMZN201120P02600000	2020-10-01 3:52PM EDT	2020-11-20	40.05	38.65	40.40	-7.95	-16.56%	82	678	52.52%
AMZN201218P02600000	2020-10-01 2:45PM EDT	2020-12-18	63.52	61.45	63.45	+2.62	+4.30%	50	157	49.63%
AMZN210115P02600000	2020-10-01 1:05PM EDT	2021-01-15	89.77	80.75	83.05	+1.77	+2.01%	2	595	47.30%
AMZN210219P02600000	2020-10-01 3:49PM EDT	2021-02-19	113.00	110.20	113.40	+4.50	+4.15%	12	279	46.84%
AMZN210319P02600000	2020-09-30 2:38PM EDT	2021-03-19	134.55	123.55	128.05	+0.85	+0.64%	5	322	45.24%
AMZN210416P02600000	2020-10-01 12:05PM EDT	2021-04-16	137.50	134.40	138.90	-7.05	-4.88%	6	147	43.55%
AMZN210618P02600000	2020-09-30 1:59PM EDT	2021-06-18	163.49	162.35	167.45	+3.49	+2.18%	1	226	41.57%
AMZN210716P02600000	2020-09-04 2:57PM EDT	2021-07-16	208.53	173.15	180.40	0.00	-	5	14	41.03%
AMZN210820P02600000	2020-10-01 11:10AM EDT	2021-08-20	203.05	191.20	195.70	-48.95	-19.42%	20	34	40.44%
AMZN210917P02600000	2020-09-25 3:51PM EDT	2021-09-17	225.70	202.80	206.60	0.00	-	17	22	39.94%
AMZN220121P02600000	2020-09-30 11:39AM EDT	2022-01-21	244.48	248.85	259.55	0.00	-	1	190	38.95%
AMZN220617P02600000	2020-09-30 3:20PM EDT	2022-06-17	315.00	302.10	313.75	0.00	-	1	116	38.16%
AMZN230120P02600000	2020-09-24 11:45AM EDT	2023-01-20	405.30	370.85	382.50	0.00	-	2	125	37.29%