Canada markets open in 3 hours 31 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

3,132.00 +36.87 (1.19%)
Before hours: 5:24AM EDT

In The Money
Show:ListStraddle
Strike:3300.00
CallsforOctober 2, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN201002C033000002020-09-25 3:59PM EDT2020-10-0210.650.000.000.00-1,924012.50%
AMZN201009C033000002020-09-25 3:59PM EDT2020-10-0932.400.000.000.00-10806.25%
AMZN201016C033000002020-09-25 3:59PM EDT2020-10-1654.000.000.000.00-75906.25%
AMZN201023C033000002020-09-25 3:58PM EDT2020-10-2379.550.000.000.00-3506.25%
AMZN201030C033000002020-09-25 3:59PM EDT2020-10-30109.550.000.000.00-6503.13%
AMZN201120C033000002020-09-25 3:57PM EDT2020-11-20170.760.000.000.00-9303.13%
AMZN201218C033000002020-09-25 3:59PM EDT2020-12-18205.000.000.000.00-4803.13%
AMZN210115C033000002020-09-25 3:59PM EDT2021-01-15233.100.000.000.00-3701.56%
AMZN210219C033000002020-09-25 2:48PM EDT2021-02-19268.000.000.000.00-401.56%
AMZN210319C033000002020-09-25 3:57PM EDT2021-03-19293.170.000.000.00-401.56%
AMZN210416C033000002020-09-23 3:42PM EDT2021-04-16271.940.000.000.00-601.56%
AMZN210618C033000002020-09-25 3:59PM EDT2021-06-18349.600.000.000.00-1201.56%
AMZN210716C033000002020-09-25 11:30AM EDT2021-07-16339.000.000.000.00-201.56%
AMZN210820C033000002020-09-23 10:20AM EDT2021-08-20375.510.000.000.00-501.56%
AMZN210917C033000002020-09-23 2:01PM EDT2021-09-17377.450.000.000.00--01.56%
AMZN220121C033000002020-09-25 2:55PM EDT2022-01-21468.400.000.000.00-2200.78%
AMZN220617C033000002020-09-24 3:34PM EDT2022-06-17490.000.000.000.00-100.78%
AMZN230120C033000002020-09-24 12:07PM EDT2023-01-20620.760.000.000.00-100.78%
PutsforOctober 2, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN201002P033000002020-09-25 3:47PM EDT2020-10-02219.100.000.000.00-4700.00%
AMZN201009P033000002020-09-25 3:44PM EDT2020-10-09238.950.000.000.00-100.00%
AMZN201016P033000002020-09-25 3:55PM EDT2020-10-16255.000.000.000.00-4100.00%
AMZN201023P033000002020-09-25 3:05PM EDT2020-10-23288.600.000.000.00-1800.00%
AMZN201030P033000002020-09-25 3:25PM EDT2020-10-30316.560.000.000.00-3900.00%
AMZN201120P033000002020-09-25 3:22PM EDT2020-11-20373.620.000.000.00-200.00%
AMZN201218P033000002020-09-24 11:08AM EDT2020-12-18454.280.000.000.00-100.00%
AMZN210115P033000002020-09-25 3:59PM EDT2021-01-15428.650.000.000.00-800.00%
AMZN210219P033000002020-09-25 3:21PM EDT2021-02-19470.200.000.000.00-200.00%
AMZN210319P033000002020-09-15 10:01AM EDT2021-03-19482.550.000.000.00-400.00%
AMZN210416P033000002020-09-25 2:52PM EDT2021-04-16507.200.000.000.00-100.00%
AMZN210618P033000002020-09-25 3:13PM EDT2021-06-18540.300.000.000.00-2000.00%
AMZN210716P033000002020-09-11 1:56PM EDT2021-07-16615.480.000.000.00-100.00%
AMZN210820P033000002020-08-31 1:13PM EDT2021-08-20451.500.000.000.00-200.00%
AMZN220121P033000002020-09-24 3:46PM EDT2022-01-21682.120.000.000.00-700.00%
AMZN220617P033000002020-09-23 9:54AM EDT2022-06-17717.030.000.000.00-100.00%
AMZN230120P033000002020-09-23 9:54AM EDT2023-01-20792.180.000.000.00-100.00%