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

3,220.00 -1.26 (-0.04%)
After hours: 6:40PM EDT

In The Money
Show:ListStraddle
Strike:3460.00
CallsforOctober 2, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN201002C034600002020-10-01 3:43PM EDT2020-10-020.060.060.40-0.21-77.78%148842.29%
AMZN201009C034600002020-10-01 3:52PM EDT2020-10-098.718.309.25+3.54+68.47%607435.99%
AMZN201016C034600002020-10-01 3:52PM EDT2020-10-1627.4027.2029.00+9.85+56.13%13197439.20%
AMZN201023C034600002020-10-01 2:50PM EDT2020-10-2349.4051.4054.70+12.40+33.51%32142.96%
AMZN201120C034600002020-09-30 1:03PM EDT2020-11-20129.81148.15151.900.00-11350.59%
AMZN201218C034600002020-10-01 11:48AM EDT2020-12-18188.00190.60194.90+67.65+56.21%12048.38%
AMZN210115C034600002020-10-01 1:16PM EDT2021-01-15224.45224.05229.70+17.85+8.64%31646.65%
AMZN210219C034600002020-09-17 10:00AM EDT2021-02-19187.85271.70278.200.00-2746.60%
AMZN210319C034600002020-09-11 9:55AM EDT2021-03-19294.77294.30301.500.00-1945.25%
AMZN210416C034600002020-09-11 9:55AM EDT2021-04-16311.80311.80319.050.00-1443.79%
AMZN230120C034600002020-09-28 11:38AM EDT2023-01-20614.00655.50673.50+614.00--139.47%
PutsforOctober 2, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN201002P034600002020-10-01 12:48PM EDT2020-10-02262.41235.55240.25-53.84-17.02%15451.58%
AMZN201009P034600002020-10-01 12:48PM EDT2020-10-09269.68243.15249.05-32.87-10.86%1537.11%
AMZN201016P034600002020-09-30 2:19PM EDT2020-10-16290.53261.85268.350.00-167639.53%
AMZN201023P034600002020-09-18 11:10AM EDT2020-10-23518.34286.55292.850.00-2142.75%
AMZN201120P034600002020-09-25 3:06PM EDT2020-11-20490.00382.55388.300.00-12150.50%
AMZN201218P034600002020-09-29 11:25AM EDT2020-12-18455.89424.25429.400.00-24847.67%
AMZN210115P034600002020-09-11 10:08AM EDT2021-01-15506.35455.55462.900.00-1645.86%
AMZN210219P034600002020-09-09 9:41AM EDT2021-02-19554.25501.35508.450.00-2745.55%
AMZN210319P034600002020-10-01 1:16PM EDT2021-03-19542.40521.15530.85-24.35-4.30%2244.20%
AMZN210917P034600002020-09-28 10:51AM EDT2021-09-17670.90633.50640.75+670.90--539.44%