Canada Markets close in 3 hrs 5 mins

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,140.59+45.46 (+1.47%)
As of 12:55PM EDT. Market open.
In The Money
Show:ListStraddle
Strike:3410.00
CallsforOctober 2, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN201002C034100002020-09-28 12:28PM EDT2020-10-022.102.172.32-2.60-55.32%13018539.66%
AMZN201009C034100002020-09-28 10:14AM EDT2020-10-0919.5015.6016.30+3.00+18.18%101940.88%
AMZN201016C034100002020-09-28 12:03PM EDT2020-10-1631.9432.9033.65-0.56-1.72%187541.87%
AMZN201023C034100002020-09-24 2:29PM EDT2020-10-2346.3352.8555.300.00-11744.19%
AMZN201120C034100002020-09-28 11:52AM EDT2020-11-20145.45139.90141.45+25.20+20.96%19450.42%
AMZN201218C034100002020-09-25 12:07PM EDT2020-12-18155.13176.00178.250.00-84147.51%
AMZN210115C034100002020-09-25 3:53PM EDT2021-01-15214.55204.05207.40+19.85+10.20%24545.37%
AMZN210219C034100002020-09-21 12:22PM EDT2021-02-19150.87244.85248.800.00-2944.84%
AMZN210319C034100002020-09-10 1:57PM EDT2021-03-19352.37262.95268.150.00-3543.32%
AMZN210416C034100002020-09-10 1:57PM EDT2021-04-16370.00278.75285.150.00-1442.03%
PutsforOctober 2, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN201002P034100002020-09-25 3:14PM EDT2020-10-02257.85283.05285.05-64.62-20.04%22261.28%
AMZN201009P034100002020-09-08 9:53AM EDT2020-10-09338.21296.45300.700.00-1051.23%
AMZN201016P034100002020-09-25 3:48PM EDT2020-10-16348.85311.40315.700.00-16447.76%
AMZN201023P034100002020-09-23 2:00PM EDT2020-10-23419.78331.40336.900.00-5248.57%
AMZN201120P034100002020-09-14 10:52AM EDT2020-11-20391.55418.20421.850.00-1752.60%
AMZN201218P034100002020-09-22 1:17PM EDT2020-12-18480.32452.55456.250.00-12249.02%
AMZN210115P034100002020-09-15 10:02AM EDT2021-01-15454.60480.15483.100.00-2946.32%
AMZN210219P034100002020-09-03 1:52PM EDT2021-02-19486.55516.95522.200.00--045.37%
AMZN210319P034100002020-09-11 10:15AM EDT2021-03-19537.45535.20540.900.00-1143.73%