Canada markets closed

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 NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN201002C026000002020-09-30 11:23AM EDT2020-10-02606.00619.90624.350.00-216123.73%
AMZN201009C026000002020-09-22 10:22AM EDT2020-10-09447.98620.50625.250.00-123563.39%
AMZN201016C026000002020-09-29 3:27PM EDT2020-10-16579.88622.85627.70+32.53+5.94%234954.84%
AMZN201023C026000002020-10-01 3:46PM EDT2020-10-23623.40625.20633.10+6.21+1.01%91451.90%
AMZN201030C026000002020-10-01 2:42PM EDT2020-10-30619.02633.75641.35+42.02+7.28%2953.43%
AMZN201120C026000002020-10-01 3:13PM EDT2020-11-20660.72660.15667.15+22.54+3.53%1711553.70%
AMZN201218C026000002020-09-30 10:12AM EDT2020-12-18646.93685.15691.100.00-11250.59%
AMZN210115C026000002020-10-01 3:57PM EDT2021-01-15706.20703.35713.75+55.62+8.55%968049.41%
AMZN210219C026000002020-10-01 11:41AM EDT2021-02-19723.03734.85745.40+26.23+3.76%526648.77%
AMZN210319C026000002020-09-28 2:46PM EDT2021-03-19701.95750.80760.650.00-113247.05%
AMZN210416C026000002020-09-24 12:17PM EDT2021-04-16633.21761.10773.850.00-1345.54%
AMZN210618C026000002020-09-28 2:04PM EDT2021-06-18742.77792.85807.600.00-221243.89%
AMZN210716C026000002020-09-25 1:28PM EDT2021-07-16680.00804.90818.550.00-1342.98%
AMZN210820C026000002020-08-31 12:05PM EDT2021-08-201,068.67816.00825.450.00-5541.35%
AMZN210917C026000002020-09-21 3:48PM EDT2021-09-17622.45838.25851.700.00--142.39%
AMZN220121C026000002020-10-01 9:36AM EDT2022-01-21854.00893.00908.95-6.00-0.70%436941.36%
AMZN220617C026000002020-09-24 9:37AM EDT2022-06-17780.00954.50972.500.00-14940.92%
AMZN230120C026000002020-09-24 9:54AM EDT2023-01-20900.991,036.001,053.500.00-12140.42%
PutsforOctober 2, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN201002P026000002020-10-01 3:58PM EDT2020-10-020.060.000.06+0.03+100.00%3640389.06%
AMZN201009P026000002020-10-01 3:51PM EDT2020-10-090.600.150.63-0.53-46.90%11311653.13%
AMZN201016P026000002020-10-01 2:36PM EDT2020-10-163.212.603.35-0.89-21.71%3777252.19%
AMZN201023P026000002020-10-01 3:52PM EDT2020-10-236.575.656.85-1.26-16.09%44150.49%
AMZN201030P026000002020-10-01 3:28PM EDT2020-10-3014.7913.8015.05-4.04-21.46%1430051.90%
AMZN201120P026000002020-10-01 3:52PM EDT2020-11-2040.0538.6540.40-7.95-16.56%8267852.52%
AMZN201218P026000002020-10-01 2:45PM EDT2020-12-1863.5261.4563.45+2.62+4.30%5015749.63%
AMZN210115P026000002020-10-01 1:05PM EDT2021-01-1589.7780.7583.05+1.77+2.01%259547.30%
AMZN210219P026000002020-10-01 3:49PM EDT2021-02-19113.00110.20113.40+4.50+4.15%1227946.84%
AMZN210319P026000002020-09-30 2:38PM EDT2021-03-19134.55123.55128.05+0.85+0.64%532245.24%
AMZN210416P026000002020-10-01 12:05PM EDT2021-04-16137.50134.40138.90-7.05-4.88%614743.55%
AMZN210618P026000002020-09-30 1:59PM EDT2021-06-18163.49162.35167.45+3.49+2.18%122641.57%
AMZN210716P026000002020-09-04 2:57PM EDT2021-07-16208.53173.15180.400.00-51441.03%
AMZN210820P026000002020-10-01 11:10AM EDT2021-08-20203.05191.20195.70-48.95-19.42%203440.44%
AMZN210917P026000002020-09-25 3:51PM EDT2021-09-17225.70202.80206.600.00-172239.94%
AMZN220121P026000002020-09-30 11:39AM EDT2022-01-21244.48248.85259.550.00-119038.95%
AMZN220617P026000002020-09-30 3:20PM EDT2022-06-17315.00302.10313.750.00-111638.16%
AMZN230120P026000002020-09-24 11:45AM EDT2023-01-20405.30370.85382.500.00-212537.29%