Canada markets open in 4 hours 10 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,095.13+75.34 (+2.49%)
At close: 4:00PM EDT

3,120.00 +24.87 (0.80%)
Before hours: 4:04AM EDT

In The Money
Show:ListStraddle
Strike:3100.00
CallsforOctober 2, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN201002C031000002020-09-25 3:59PM EDT2020-10-0264.500.000.000.00-4,40900.39%
AMZN201009C031000002020-09-25 3:59PM EDT2020-10-0998.730.000.000.00-25300.20%
AMZN201016C031000002020-09-25 3:59PM EDT2020-10-16125.670.000.000.00-57900.20%
AMZN201023C031000002020-09-25 3:59PM EDT2020-10-23157.450.000.000.00-10200.20%
AMZN201030C031000002020-09-25 3:59PM EDT2020-10-30190.000.000.000.00-5600.10%
AMZN201106C031000002020-09-25 3:56PM EDT2020-11-06221.990.000.000.00-400.10%
AMZN201120C031000002020-09-25 3:58PM EDT2020-11-20252.200.000.000.00-6400.10%
AMZN201218C031000002020-09-25 3:58PM EDT2020-12-18288.000.000.000.00-8800.10%
AMZN210115C031000002020-09-25 3:51PM EDT2021-01-15315.000.000.000.00-5700.05%
AMZN210219C031000002020-09-25 3:43PM EDT2021-02-19350.200.000.000.00-1100.05%
AMZN210319C031000002020-09-25 3:18PM EDT2021-03-19374.000.000.000.00-2000.05%
AMZN210416C031000002020-09-25 9:57AM EDT2021-04-16350.000.000.000.00-100.05%
AMZN210618C031000002020-09-25 3:46PM EDT2021-06-18424.000.000.000.00-1600.05%
AMZN210716C031000002020-09-23 1:26PM EDT2021-07-16428.220.000.000.00-100.05%
AMZN210820C031000002020-09-25 3:52PM EDT2021-08-20466.970.000.000.00-200.05%
AMZN210917C031000002020-09-24 2:19PM EDT2021-09-17451.220.000.000.00--00.05%
AMZN220121C031000002020-09-25 3:40PM EDT2022-01-21546.560.000.000.00-500.03%
AMZN220617C031000002020-09-25 3:38PM EDT2022-06-17617.740.000.000.00-1100.03%
AMZN230120C031000002020-09-25 3:26PM EDT2023-01-20710.000.000.000.00-100.03%
PutsforOctober 2, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN201002P031000002020-09-25 3:59PM EDT2020-10-0268.900.000.000.00-83500.00%
AMZN201009P031000002020-09-25 3:59PM EDT2020-10-09100.820.000.000.00-4200.00%
AMZN201016P031000002020-09-25 3:57PM EDT2020-10-16127.120.000.000.00-16600.00%
AMZN201023P031000002020-09-25 3:50PM EDT2020-10-23159.250.000.000.00-700.00%
AMZN201030P031000002020-09-25 3:57PM EDT2020-10-30191.600.000.000.00-11700.00%
AMZN201106P031000002020-09-24 11:00AM EDT2020-11-06258.390.000.000.00--00.00%
AMZN201120P031000002020-09-25 3:54PM EDT2020-11-20252.800.000.000.00-1900.00%
AMZN201218P031000002020-09-25 3:41PM EDT2020-12-18290.830.000.000.00-2700.00%
AMZN210115P031000002020-09-25 3:10PM EDT2021-01-15315.450.000.000.00-2700.00%
AMZN210219P031000002020-09-25 9:41AM EDT2021-02-19382.000.000.000.00-100.00%
AMZN210319P031000002020-09-24 12:15PM EDT2021-03-19392.000.000.000.00-200.00%
AMZN210416P031000002020-09-25 11:07AM EDT2021-04-16413.350.000.000.00-500.00%
AMZN210618P031000002020-09-23 1:53PM EDT2021-06-18444.240.000.000.00-500.00%
AMZN210716P031000002020-09-23 3:53PM EDT2021-07-16484.000.000.000.00-3600.00%
AMZN210820P031000002020-09-15 11:52AM EDT2021-08-20444.100.000.000.00-800.00%
AMZN210917P031000002020-09-22 11:04AM EDT2021-09-17498.750.000.000.00--00.00%
AMZN220121P031000002020-09-23 10:37AM EDT2022-01-21531.500.000.000.00-500.00%
AMZN220617P031000002020-09-23 9:52AM EDT2022-06-17590.000.000.000.00-100.00%
AMZN230120P031000002020-09-21 12:05AM EDT2023-01-20720.750.000.000.00--00.00%