Canada markets close in 4 hours 30 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,149.54+54.41 (+1.76%)
As of 11:30AM EDT. Market open.
In The Money
Show:ListStraddle
Strike:3210.00
CallsforOctober 2, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN201002C032100002020-09-28 11:04AM EDT2020-10-0230.9430.7031.60+5.04+19.46%23529838.25%
AMZN201009C032100002020-09-28 10:41AM EDT2020-10-0963.5067.0568.00+11.55+22.23%158941.39%
AMZN201016C032100002020-09-28 10:33AM EDT2020-10-1695.5596.4597.50+18.20+23.53%1411043.35%
AMZN201023C032100002020-09-28 9:44AM EDT2020-10-23131.55124.45126.75+33.05+33.55%24645.84%
AMZN201030C032100002020-09-28 10:26AM EDT2020-10-30165.35160.70164.30+33.65+25.55%62250.18%
AMZN201120C032100002020-09-25 9:36AM EDT2020-11-20182.58222.90225.500.00-1451.99%
AMZN201218C032100002020-09-25 3:14PM EDT2020-12-18238.33261.50264.600.00-11848.98%
AMZN210319C032100002020-09-17 3:57PM EDT2021-03-19261.80349.45354.800.00-1744.16%
AMZN210416C032100002020-09-18 11:30AM EDT2021-04-16277.03365.40372.450.00-1542.87%
AMZN210917C032100002020-09-23 9:30AM EDT2021-09-17451.60462.65470.300.00--140.22%
AMZN230120C032100002020-09-25 3:41PM EDT2023-01-20655.51694.00704.000.00-3638.55%
PutsforOctober 2, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN201002P032100002020-09-28 11:13AM EDT2020-10-0290.1989.4591.00-73.78-45.00%1114937.47%
AMZN201009P032100002020-09-25 9:54AM EDT2020-10-09130.00125.05126.60-105.31-44.75%12840.56%
AMZN201016P032100002020-09-28 10:11AM EDT2020-10-16156.85154.50155.75-39.15-19.97%177842.58%
AMZN201023P032100002020-09-25 11:02AM EDT2020-10-23262.44183.55185.250.00-21445.26%
AMZN201030P032100002020-09-11 10:21AM EDT2020-10-30245.67218.30222.200.00-616549.98%
AMZN201218P032100002020-09-17 10:14AM EDT2020-12-18400.30316.60320.050.00-14948.15%
AMZN210319P032100002020-09-21 12:01AM EDT2021-03-19408.70400.60405.400.00--143.04%
AMZN210416P032100002020-08-24 3:27PM EDT2021-04-16379.450.000.000.00--00.00%