Mail

Canada markets closed

S&P/TSX
16,184.54
+63.14(+0.39%)
S&P 500
3,380.80
+17.80(+0.53%)
DOW
27,816.90
+35.20(+0.13%)

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 Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
AMZN201002C03460000	2020-10-01 3:43PM EDT	2020-10-02	0.06	0.06	0.40	-0.21	-77.78%	14	88	42.29%
AMZN201009C03460000	2020-10-01 3:52PM EDT	2020-10-09	8.71	8.30	9.25	+3.54	+68.47%	60	74	35.99%
AMZN201016C03460000	2020-10-01 3:52PM EDT	2020-10-16	27.40	27.20	29.00	+9.85	+56.13%	131	974	39.20%
AMZN201023C03460000	2020-10-01 2:50PM EDT	2020-10-23	49.40	51.40	54.70	+12.40	+33.51%	3	21	42.96%
AMZN201120C03460000	2020-09-30 1:03PM EDT	2020-11-20	129.81	148.15	151.90	0.00	-	1	13	50.59%
AMZN201218C03460000	2020-10-01 11:48AM EDT	2020-12-18	188.00	190.60	194.90	+67.65	+56.21%	1	20	48.38%
AMZN210115C03460000	2020-10-01 1:16PM EDT	2021-01-15	224.45	224.05	229.70	+17.85	+8.64%	3	16	46.65%
AMZN210219C03460000	2020-09-17 10:00AM EDT	2021-02-19	187.85	271.70	278.20	0.00	-	2	7	46.60%
AMZN210319C03460000	2020-09-11 9:55AM EDT	2021-03-19	294.77	294.30	301.50	0.00	-	1	9	45.25%
AMZN210416C03460000	2020-09-11 9:55AM EDT	2021-04-16	311.80	311.80	319.05	0.00	-	1	4	43.79%
AMZN230120C03460000	2020-09-28 11:38AM EDT	2023-01-20	614.00	655.50	673.50	+614.00	-	-	1	39.47%

PutsforOctober 2, 2020

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
AMZN201002P03460000	2020-10-01 12:48PM EDT	2020-10-02	262.41	235.55	240.25	-53.84	-17.02%	1	54	51.58%
AMZN201009P03460000	2020-10-01 12:48PM EDT	2020-10-09	269.68	243.15	249.05	-32.87	-10.86%	1	5	37.11%
AMZN201016P03460000	2020-09-30 2:19PM EDT	2020-10-16	290.53	261.85	268.35	0.00	-	1	676	39.53%
AMZN201023P03460000	2020-09-18 11:10AM EDT	2020-10-23	518.34	286.55	292.85	0.00	-	2	1	42.75%
AMZN201120P03460000	2020-09-25 3:06PM EDT	2020-11-20	490.00	382.55	388.30	0.00	-	1	21	50.50%
AMZN201218P03460000	2020-09-29 11:25AM EDT	2020-12-18	455.89	424.25	429.40	0.00	-	2	48	47.67%
AMZN210115P03460000	2020-09-11 10:08AM EDT	2021-01-15	506.35	455.55	462.90	0.00	-	1	6	45.86%
AMZN210219P03460000	2020-09-09 9:41AM EDT	2021-02-19	554.25	501.35	508.45	0.00	-	2	7	45.55%
AMZN210319P03460000	2020-10-01 1:16PM EDT	2021-03-19	542.40	521.15	530.85	-24.35	-4.30%	2	2	44.20%
AMZN210917P03460000	2020-09-28 10:51AM EDT	2021-09-17	670.90	633.50	640.75	+670.90	-	-	5	39.44%