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

3,218.00 -3.26 (-0.10%)
After hours: 6:35PM EDT

In The Money
Show:ListStraddle
Strike:3380.00
CallsforOctober 2, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN201002C033800002020-10-01 3:56PM EDT2020-10-020.480.050.36-0.09-15.79%27420729.61%
AMZN201009C033800002020-10-01 3:59PM EDT2020-10-0918.0217.4519.00+6.87+61.61%2717234.96%
AMZN201016C033800002020-10-01 3:56PM EDT2020-10-1643.3043.1546.00+13.80+46.78%4421438.90%
AMZN201023C033800002020-10-01 2:56PM EDT2020-10-2370.2872.6076.30+14.28+25.50%49342.91%
AMZN201120C033800002020-10-01 3:13PM EDT2020-11-20176.04175.70180.10+13.23+8.13%254950.73%
AMZN201218C033800002020-10-01 3:56PM EDT2020-12-18219.70220.15224.05+33.46+17.97%610348.54%
AMZN210416C033800002020-09-03 3:24PM EDT2021-04-16477.00341.70349.000.00-1343.87%
AMZN230120C033800002020-09-22 3:08PM EDT2023-01-20599.50685.25702.500.00--739.55%
PutsforOctober 2, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN201002P033800002020-10-01 2:55PM EDT2020-10-02172.78155.95160.05-45.37-20.80%101836.38%
AMZN201009P033800002020-10-01 11:02AM EDT2020-10-09195.35172.60178.55-34.00-14.82%74035.54%
AMZN201016P033800002020-09-28 12:54PM EDT2020-10-16216.85198.90204.75-63.47-22.64%18938.91%
AMZN201023P033800002020-09-28 10:23AM EDT2020-10-23288.35228.25234.400.00-1642.71%
AMZN201120P033800002020-09-24 3:45PM EDT2020-11-20337.00330.75335.250.00-1550.44%
AMZN201218P033800002020-09-14 9:30AM EDT2020-12-18417.41373.60378.400.00-12347.81%
AMZN210416P033800002020-08-26 2:59PM EDT2021-04-16417.32546.80553.750.00--148.76%