Canada Markets close in 3 hrs 17 mins

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,129.02+33.89 (+1.09%)
As of 12:42PM EDT. Market open.
In The Money
Show:ListStraddle
Strike:3000.00
CallsforOctober 2, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN201002C030000002020-09-28 12:25PM EDT2020-10-02138.50136.55138.40+14.20+11.42%7622,21034.36%
AMZN201009C030000002020-09-28 12:22PM EDT2020-10-09166.88166.70168.40+13.88+9.07%2419640.38%
AMZN201016C030000002020-09-28 12:19PM EDT2020-10-16191.88190.50192.25+9.18+5.02%2202,81041.80%
AMZN201023C030000002020-09-28 12:02PM EDT2020-10-23225.00216.15219.15+16.12+7.72%3816844.66%
AMZN201030C030000002020-09-28 12:26PM EDT2020-10-30250.00248.50252.70+4.00+1.63%10025149.26%
AMZN201120C030000002020-09-28 12:26PM EDT2020-11-20310.00309.80312.90+10.00+3.33%381,07051.42%
AMZN201218C030000002020-09-28 11:58AM EDT2020-12-18355.08344.50348.20+19.20+5.72%414548.25%
AMZN210115C030000002020-09-28 12:18PM EDT2021-01-15375.00373.40376.55+11.94+3.29%155,26445.97%
AMZN210219C030000002020-09-25 3:58PM EDT2021-02-19429.69410.60416.25+30.79+7.72%436045.31%
AMZN210319C030000002020-09-25 2:22PM EDT2021-03-19445.95429.45434.50+35.80+8.73%211943.69%
AMZN210416C030000002020-09-28 12:20PM EDT2021-04-16449.38443.50451.50+19.38+4.51%55542.45%
AMZN210618C030000002020-09-28 12:07PM EDT2021-06-18495.00485.65492.40+23.00+4.87%2487541.06%
AMZN210716C030000002020-09-28 9:39AM EDT2021-07-16518.34500.35507.20+68.34+15.19%36040.42%
AMZN210820C030000002020-09-24 2:59PM EDT2021-08-20462.51522.65530.950.00-1740.30%
AMZN210917C030000002020-09-24 9:51AM EDT2021-09-17490.00536.65546.450.00--440.00%
AMZN220121C030000002020-09-28 10:07AM EDT2022-01-21629.91601.90611.95+36.91+6.22%131,25239.15%
PutsforOctober 2, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN201002P030000002020-09-28 12:27PM EDT2020-10-0216.5016.5016.90-12.75-43.59%2,3272,26442.54%
AMZN201009P030000002020-09-28 12:18PM EDT2020-10-0943.3244.7045.75-15.43-26.26%17517543.73%
AMZN201016P030000002020-09-28 12:22PM EDT2020-10-1668.7068.7069.55-13.58-16.50%2462,31944.30%
AMZN201023P030000002020-09-28 12:02PM EDT2020-10-2390.2994.0595.80-24.71-21.49%4123646.52%
AMZN201030P030000002020-09-28 11:20AM EDT2020-10-30120.00127.25130.75-31.03-20.55%5813950.78%
AMZN201106P030000002020-09-25 3:44PM EDT2020-11-06175.78155.05160.800.00-2353.54%
AMZN201120P030000002020-09-28 12:14PM EDT2020-11-20182.79185.80188.25-17.21-8.61%1661,45852.45%
AMZN201218P030000002020-09-28 11:13AM EDT2020-12-18211.54220.25223.00-22.46-9.60%5735648.93%
AMZN210115P030000002020-09-28 12:12PM EDT2021-01-15243.70246.65248.85-16.41-6.31%191,75146.19%
AMZN210219P030000002020-09-28 10:45AM EDT2021-02-19273.85284.10287.00-57.70-17.40%121645.29%
AMZN210319P030000002020-09-25 12:17PM EDT2021-03-19335.18300.65304.600.00-135143.60%
AMZN210416P030000002020-09-24 1:14PM EDT2021-04-16350.50314.30319.100.00-517642.09%
AMZN210716P030000002020-09-21 9:33AM EDT2021-07-16449.77365.40370.200.00-15039.70%
AMZN210820P030000002020-09-24 1:28PM EDT2021-08-20422.50386.20391.900.00-158539.44%
AMZN210917P030000002020-09-21 11:18AM EDT2021-09-17494.75397.95406.450.00--539.09%
AMZN220121P030000002020-09-28 12:22PM EDT2022-01-21460.00455.75462.80-45.10-8.93%866137.71%
AMZN220617P030000002020-09-28 9:30AM EDT2022-06-17509.50516.00525.30-40.50-7.36%239337.02%