Canada markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
2,960.47+5.56 (+0.19%)
At close: 4:00PM EDT

2,968.00 +7.53 (0.25%)
After hours: 4:04PM EDT

In The Money
Show:ListStraddle
Strike:3200.00
CallsforSeptember 25, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN200925C032000002020-09-21 3:51PM EDT2020-09-256.506.206.00-3.60-35.64%3,3052,19446.97%
AMZN201002C032000002020-09-21 3:47PM EDT2020-10-0217.9018.2519.60-5.40-23.18%84689042.65%
AMZN201009C032000002020-09-21 3:44PM EDT2020-10-0930.7830.9532.60-4.76-13.39%13415940.95%
AMZN201016C032000002020-09-21 3:50PM EDT2020-10-1644.8544.6045.60-7.95-15.06%5933,68440.37%
AMZN201023C032000002020-09-21 3:49PM EDT2020-10-2364.5762.8566.00-8.98-12.21%5360242.72%
AMZN201030C032000002020-09-21 3:38PM EDT2020-10-3086.4989.9093.45-13.51-13.51%23910046.68%
AMZN201120C032000002020-09-21 3:47PM EDT2020-11-20136.15137.45139.95-6.84-4.78%1723,05548.07%
AMZN201218C032000002020-09-21 3:19PM EDT2020-12-18160.00167.35170.15-14.23-8.17%561,07645.17%
AMZN210115C032000002020-09-21 3:46PM EDT2021-01-15192.65193.40195.65-11.35-5.56%1523,25343.29%
AMZN210219C032000002020-09-21 3:39PM EDT2021-02-19226.43229.45234.00-10.71-4.52%1558843.09%
AMZN210319C032000002020-09-21 3:44PM EDT2021-03-19247.90248.45253.70-12.10-4.65%9026841.99%
AMZN210416C032000002020-09-21 10:47AM EDT2021-04-16242.35260.10267.60-26.45-9.84%72840.63%
AMZN210618C032000002020-09-21 11:53AM EDT2021-06-18280.00301.00306.55-34.64-11.01%633939.43%
AMZN210716C032000002020-09-21 2:43PM EDT2021-07-16292.75313.70319.15-55.05-15.83%231,19838.72%
AMZN210820C032000002020-09-21 2:50PM EDT2021-08-20316.25335.35341.15-62.58-16.52%31338.58%
AMZN220121C032000002020-09-21 3:29PM EDT2022-01-21402.00415.25421.35-25.00-5.85%251,19237.79%
AMZN220617C032000002020-09-21 3:27PM EDT2022-06-17470.91480.40495.00-22.71-4.60%118537.86%
AMZN230120C032000002020-09-21 3:03PM EDT2023-01-20549.00566.00576.00-27.35-4.75%43337.21%
PutsforSeptember 25, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN200925P032000002020-09-21 2:38PM EDT2020-09-25301.38264.40268.70+47.88+18.89%7359474.19%
AMZN201002P032000002020-09-21 3:05PM EDT2020-10-02311.17276.10279.95+31.05+11.08%1422055.20%
AMZN201009P032000002020-09-21 12:23PM EDT2020-10-09332.17290.80297.50+61.17+22.57%111651.33%
AMZN201016P032000002020-09-21 2:50PM EDT2020-10-16345.30305.25309.85+46.95+15.74%641,31449.71%
AMZN201023P032000002020-09-21 3:33PM EDT2020-10-23348.66322.45329.15+22.56+6.92%225250.22%
AMZN201030P032000002020-09-21 2:17PM EDT2020-10-30380.74349.50355.70+29.54+8.41%33352.12%
AMZN201120P032000002020-09-21 3:45PM EDT2020-11-20399.14392.30396.85+12.97+3.36%282,75051.34%
AMZN201218P032000002020-09-21 1:28PM EDT2020-12-18438.69425.35429.05+20.99+5.03%11,12748.58%
AMZN210115P032000002020-09-21 9:31AM EDT2021-01-15479.52449.20452.55+27.90+6.18%988345.95%
AMZN210219P032000002020-09-21 9:37AM EDT2021-02-19506.00484.70490.60+20.00+4.12%47145.36%
AMZN210319P032000002020-09-21 2:53PM EDT2021-03-19525.30498.60504.90+36.10+7.38%67443.42%
AMZN210416P032000002020-09-09 2:25PM EDT2021-04-16396.20508.90516.000.00-51541.65%
AMZN210618P032000002020-09-18 9:56AM EDT2021-06-18517.43544.20549.850.00-415539.82%
AMZN210716P032000002020-09-18 9:56AM EDT2021-07-16527.00556.45562.150.00-96839.07%
AMZN210820P032000002020-09-18 11:32AM EDT2021-08-20577.18578.05585.850.00-53439.06%
AMZN220121P032000002020-09-15 11:47AM EDT2022-01-21680.00641.85649.60+85.00+14.29%113836.99%
AMZN220617P032000002020-09-21 11:35AM EDT2022-06-17743.65705.00715.00+28.75+4.02%112036.64%
AMZN230120P032000002020-09-21 12:05AM EDT2023-01-20763.86779.00789.000.00--5235.76%