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:3150.00
CallsforOctober 2, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN201002C031500002020-10-01 3:59PM EDT2020-10-0276.5075.0078.10+41.50+118.57%1,9851,16331.76%
AMZN201009C031500002020-10-01 3:59PM EDT2020-10-09111.00108.80112.70+39.00+54.17%1,2541,69135.83%
AMZN201016C031500002020-10-01 3:59PM EDT2020-10-16144.10142.00146.10+41.16+39.98%3583,56740.11%
AMZN201023C031500002020-10-01 3:57PM EDT2020-10-23174.00173.40178.50+38.25+28.18%2911743.90%
AMZN201030C031500002020-10-01 3:59PM EDT2020-10-30214.00212.25217.35+42.00+24.42%519649.30%
AMZN201106C031500002020-10-01 3:17PM EDT2020-11-06245.13243.50252.55+34.92+16.61%253752.07%
AMZN201120C031500002020-10-01 3:57PM EDT2020-11-20278.02277.80282.30+35.57+14.67%2841251.18%
AMZN201218C031500002020-10-01 1:29PM EDT2020-12-18317.68321.50326.40+34.61+12.23%823049.05%
AMZN210115C031500002020-10-01 3:56PM EDT2021-01-15356.00354.05360.95+44.42+14.26%4552547.22%
AMZN210219C031500002020-10-01 11:35AM EDT2021-02-19400.00400.90408.45+48.35+13.75%15747.06%
AMZN210319C031500002020-10-01 3:59PM EDT2021-03-19427.00421.15430.00+56.00+15.09%47845.53%
AMZN210618C031500002020-10-01 3:09PM EDT2021-06-18486.92480.05493.00+56.03+13.00%617342.70%
AMZN210716C031500002020-09-28 1:38PM EDT2021-07-16460.00496.35509.500.00-139042.06%
AMZN210820C031500002020-10-01 3:02PM EDT2021-08-20529.00525.05533.25+53.00+11.13%62241.75%
AMZN210917C031500002020-10-01 10:20AM EDT2021-09-17505.50539.75548.85-1.52-0.30%1541.33%
AMZN220121C031500002020-10-01 9:30AM EDT2022-01-21581.80610.10621.85+20.13+3.58%110040.61%
AMZN230120C031500002020-10-01 9:30AM EDT2023-01-20750.50774.50791.50+8.50+1.15%41339.71%
PutsforOctober 2, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN201002P031500002020-10-01 3:59PM EDT2020-10-023.833.604.15-30.67-88.90%7,4341,82726.89%
AMZN201009P031500002020-10-01 3:58PM EDT2020-10-0940.5337.4039.00-31.53-43.76%53322834.50%
AMZN201016P031500002020-10-01 3:56PM EDT2020-10-1673.3069.4572.30-24.50-25.05%20245839.13%
AMZN201023P031500002020-10-01 2:00PM EDT2020-10-23110.65101.00104.70-22.35-16.80%105143.09%
AMZN201030P031500002020-10-01 3:34PM EDT2020-10-30142.08139.40143.25-31.65-18.22%410748.51%
AMZN201106P031500002020-10-01 3:00PM EDT2020-11-06179.00170.45177.85-29.50-14.15%21351.43%
AMZN201113P031500002020-10-01 9:53AM EDT2020-11-13202.66185.85193.80+202.66-2-50.76%
AMZN201120P031500002020-10-01 2:35PM EDT2020-11-20217.27203.95207.25-17.73-7.54%15744550.51%
AMZN201218P031500002020-10-01 3:09PM EDT2020-12-18252.50246.40249.75-20.50-7.51%1317648.13%
AMZN210115P031500002020-10-01 11:51AM EDT2021-01-15299.45277.65282.60-0.65-0.22%2214546.19%
AMZN210219P031500002020-10-01 3:29PM EDT2021-02-19329.16322.65328.30+5.63+1.74%13245.94%
AMZN210319P031500002020-10-01 1:16PM EDT2021-03-19360.30342.85349.25+24.60+7.33%12644.43%
AMZN210618P031500002020-09-23 3:02PM EDT2021-06-18495.25395.70405.900.00-218041.22%
AMZN210716P031500002020-09-18 11:55AM EDT2021-07-16522.34412.10421.100.00-12240.54%
AMZN210820P031500002020-09-11 1:52PM EDT2021-08-20490.90435.80442.700.00-5740.13%
AMZN210917P031500002020-09-28 3:48PM EDT2021-09-17462.73449.10456.35+462.73--1439.62%
AMZN220121P031500002020-10-01 11:05AM EDT2022-01-21517.60510.90521.15+4.30+0.84%19438.56%
AMZN230120P031500002020-09-30 3:08PM EDT2023-01-20665.00651.35667.100.00-5010036.88%