Canada Markets close in 3 hrs 14 mins

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,133.76+38.63 (+1.25%)
As of 12:46PM EDT. Market open.
In The Money
Show:ListStraddle
Strike:2700.00
CallsforOctober 2, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN201002C027000002020-09-25 3:23PM EDT2020-10-02400.00420.60423.100.00-67850.00%
AMZN201016C027000002020-09-28 10:16AM EDT2020-10-16438.07431.65436.10+26.07+6.33%1232733.92%
AMZN201023C027000002020-09-25 12:53PM EDT2020-10-23388.90442.75448.800.00-51042.84%
AMZN201120C027000002020-09-28 11:34AM EDT2020-11-20526.28500.25505.45+37.18+7.60%221350.47%
AMZN201218C027000002020-09-24 10:41AM EDT2020-12-18455.54530.05534.000.00-126247.67%
AMZN210115C027000002020-09-28 10:49AM EDT2021-01-15571.22551.15555.95+53.22+10.27%21,04345.38%
AMZN210219C027000002020-09-24 9:42AM EDT2021-02-19496.00583.30591.400.00-119945.24%
AMZN210319C027000002020-09-28 12:19PM EDT2021-03-19603.00596.70605.10+18.01+3.08%4843.39%
AMZN210416C027000002020-09-22 10:33AM EDT2021-04-16562.24613.15620.300.00-21442.27%
AMZN210618C027000002020-09-23 2:02PM EDT2021-06-18592.00646.75657.150.00-517841.07%
AMZN210716C027000002020-09-22 10:42AM EDT2021-07-16608.35660.40670.750.00-13140.50%
AMZN210820C027000002020-09-24 2:48PM EDT2021-08-20628.45680.05690.250.00-2340.23%
AMZN220121C027000002020-09-25 9:50AM EDT2022-01-21685.00752.00764.800.00-136939.27%
AMZN230120C027000002020-09-24 10:40AM EDT2023-01-20821.98897.00915.000.00-43938.79%
PutsforOctober 2, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN201002P027000002020-09-28 12:26PM EDT2020-10-020.390.370.41-1.31-77.06%33476751.61%
AMZN201009P027000002020-09-28 12:17PM EDT2020-10-094.454.454.90-3.40-43.31%4611748.81%
AMZN201016P027000002020-09-28 12:28PM EDT2020-10-1612.2512.2512.70-4.51-26.91%1451,72247.98%
AMZN201023P027000002020-09-28 12:06PM EDT2020-10-2322.3022.6023.95-12.54-35.99%25512248.90%
AMZN201030P027000002020-09-28 12:19PM EDT2020-10-3041.1140.8543.05-8.97-17.91%817452.28%
AMZN201106P027000002020-09-25 1:05PM EDT2020-11-0654.8659.0563.20-28.11-33.88%1254.87%
AMZN201120P027000002020-09-28 12:16PM EDT2020-11-2079.5080.5581.00-10.50-11.67%2393853.19%
AMZN201218P027000002020-09-25 1:41PM EDT2020-12-18104.25106.85109.30-23.75-18.55%320549.73%
AMZN210319P027000002020-09-28 10:53AM EDT2021-03-19168.02172.00175.70-15.43-8.41%570844.04%
AMZN210416P027000002020-09-28 10:53AM EDT2021-04-16179.65183.45187.50-28.55-13.71%523642.41%
AMZN210716P027000002020-09-21 10:56AM EDT2021-07-16303.75226.75232.400.00-2114740.03%
AMZN210820P027000002020-09-18 11:06AM EDT2021-08-20291.35246.10251.050.00-342239.71%
AMZN210917P027000002020-09-25 3:51PM EDT2021-09-17266.30255.35263.600.00-355139.31%
AMZN220121P027000002020-09-28 9:34AM EDT2022-01-21308.00308.15314.50-29.85-8.84%126837.95%
AMZN220617P027000002020-09-24 10:01AM EDT2022-06-17397.00362.85372.050.00-17837.31%