Canada markets close in 5 hours 48 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,145.20+50.07 (+1.62%)
As of 10:12AM EDT. Market open.
In The Money
Show:ListStraddle
Strike:2750.00
CallsforOctober 2, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN201002C027500002020-09-25 3:28PM EDT2020-10-02343.59387.15389.400.00-33380.00%
AMZN201009C027500002020-09-25 3:30PM EDT2020-10-09356.47392.55396.550.00-61335.80%
AMZN201023C027500002020-09-24 12:53PM EDT2020-10-23342.54415.95421.400.00-35846.65%
AMZN201030C027500002020-09-21 12:10AM EDT2020-10-30358.00435.60441.100.00--150.42%
AMZN201120C027500002020-09-25 3:51PM EDT2020-11-20453.33480.50484.500.00-6651.81%
AMZN201218C027500002020-09-17 9:49AM EDT2020-12-18421.19508.60513.300.00-43048.81%
AMZN210319C027500002020-09-22 9:35AM EDT2021-03-19501.33578.40586.950.00-1944.06%
AMZN210917C027500002020-09-25 3:50PM EDT2021-09-17651.60673.90687.650.00-191940.28%
AMZN220617C027500002020-09-18 1:47PM EDT2022-06-17665.40798.50817.500.00-121439.33%
AMZN230120C027500002020-09-25 3:41PM EDT2023-01-20867.98881.50899.500.00-2538.82%
PutsforOctober 2, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN201002P027500002020-09-28 9:48AM EDT2020-10-021.050.871.00-1.60-60.38%7153652.61%
AMZN201009P027500002020-09-28 9:48AM EDT2020-10-096.846.256.85-4.16-37.82%119748.09%
AMZN201023P027500002020-09-25 3:22PM EDT2020-10-2340.6029.1031.150.00-43649.40%
AMZN201030P027500002020-09-25 2:24PM EDT2020-10-3065.5050.2552.750.00-17752.74%
AMZN201120P027500002020-09-25 3:15PM EDT2020-11-2094.8592.2095.15-13.94-12.81%26553.59%
AMZN201218P027500002020-09-25 3:51PM EDT2020-12-18120.00120.00121.95-13.40-10.04%16849.65%
AMZN210319P027500002020-09-28 9:31AM EDT2021-03-19191.45185.25190.50-9.75-4.85%29743.91%
AMZN210716P027500002020-09-23 1:46PM EDT2021-07-16275.00240.95248.950.00-14839.94%
AMZN210917P027500002020-09-25 3:51PM EDT2021-09-17287.50271.60282.050.00-253239.33%
AMZN220617P027500002020-09-18 3:36PM EDT2022-06-17448.90379.30391.600.00-151637.23%
AMZN230120P027500002020-09-22 12:48PM EDT2023-01-20474.02447.95462.600.00-1536.35%