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:3185.00
CallsforOctober 2, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN201002C031850002020-10-01 3:55PM EDT2020-10-0248.0044.3049.45+28.93+151.70%1,17529329.19%
AMZN201009C031850002020-10-01 3:57PM EDT2020-10-0986.9586.6590.95+29.85+52.28%1875935.57%
AMZN201016C031850002020-10-01 3:53PM EDT2020-10-16121.33120.85125.40+30.45+33.51%1708239.74%
AMZN201023C031850002020-10-01 3:36PM EDT2020-10-23156.05153.85158.95+36.45+30.48%642943.69%
AMZN201030C031850002020-10-01 1:12PM EDT2020-10-30180.85193.90198.70+22.05+13.89%153349.17%
AMZN201106C031850002020-10-01 10:25AM EDT2020-11-06227.70225.30233.90+27.70+13.85%131851.91%
AMZN201120C031850002020-10-01 3:44PM EDT2020-11-20261.00259.95265.20+27.20+11.63%211751.16%
AMZN201218C031850002020-10-01 12:53PM EDT2020-12-18305.00304.25309.15+43.40+16.59%6748.99%
PutsforOctober 2, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN201002P031850002020-10-01 3:59PM EDT2020-10-029.799.0010.25-38.26-79.63%2,12217125.56%
AMZN201009P031850002020-10-01 3:59PM EDT2020-10-0953.0549.7552.80-44.75-45.76%2194934.61%
AMZN201016P031850002020-10-01 3:41PM EDT2020-10-1689.0583.6087.15-42.10-32.10%1181638.99%
AMZN201023P031850002020-10-01 3:02PM EDT2020-10-23121.10116.20120.35-11.74-8.84%14542.96%
AMZN201030P031850002020-09-21 12:10AM EDT2020-10-30183.00155.60159.850.00-2448.46%
AMZN201120P031850002020-10-01 11:52AM EDT2020-11-20244.69221.05225.30+5.95+2.49%12650.51%
AMZN201218P031850002020-09-23 3:12PM EDT2020-12-18386.25263.80267.550.00--148.10%