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:3600.00
CallsforOctober 2, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN201002C036000002020-10-01 2:08PM EDT2020-10-020.050.050.06-0.03-37.50%4780550.59%
AMZN201009C036000002020-10-01 3:59PM EDT2020-10-092.662.503.35+0.76+40.00%42262840.13%
AMZN201016C036000002020-10-01 3:53PM EDT2020-10-1612.2512.1012.35+4.20+52.17%2461,06140.09%
AMZN201023C036000002020-10-01 3:58PM EDT2020-10-2328.2327.6029.90+8.93+46.27%6317443.50%
AMZN201030C036000002020-10-01 3:54PM EDT2020-10-3054.5055.0556.00+15.50+39.74%8712148.18%
AMZN201120C036000002020-10-01 3:41PM EDT2020-11-20109.12107.95111.25+23.12+26.88%1691,92050.37%
AMZN201218C036000002020-10-01 3:59PM EDT2020-12-18149.00147.90150.90+18.40+14.09%5129548.08%
AMZN210115C036000002020-10-01 3:58PM EDT2021-01-15180.93179.70184.25+30.98+20.66%352,18446.40%
AMZN210219C036000002020-10-01 11:49AM EDT2021-02-19226.20225.55231.00+38.90+20.77%285346.34%
AMZN210319C036000002020-10-01 2:18PM EDT2021-03-19249.35246.35254.10+39.50+18.82%515745.05%
AMZN210416C036000002020-09-25 10:18AM EDT2021-04-16183.35263.00271.450.00-53443.61%
AMZN210618C036000002020-10-01 3:05PM EDT2021-06-18313.00307.25318.05+44.20+16.44%2365942.33%
AMZN210716C036000002020-09-21 1:47PM EDT2021-07-16324.05323.40334.90+130.28+67.23%249041.71%
AMZN210820C036000002020-09-30 2:39PM EDT2021-08-20328.80351.90359.65+14.00+4.45%14841.45%
AMZN210917C036000002020-09-21 3:46PM EDT2021-09-17338.20367.85375.650.00-1241.04%
AMZN220121C036000002020-09-29 9:30AM EDT2022-01-21442.77434.00450.00+36.87+9.08%150340.27%
AMZN220617C036000002020-09-28 11:41AM EDT2022-06-17473.05512.00528.850.00-118839.91%
AMZN230120C036000002020-09-22 2:08PM EDT2023-01-20536.00608.00626.000.00-2639.37%
PutsforOctober 2, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN201002P036000002020-09-24 9:50AM EDT2020-10-02570.62375.65379.600.00-553968.51%
AMZN201016P036000002020-10-01 3:28PM EDT2020-10-16393.39386.35392.95-188.01-32.34%115041.63%
AMZN201023P036000002020-09-16 10:17AM EDT2020-10-23492.80402.15409.300.00-23243.83%
AMZN201030P036000002020-09-22 3:57PM EDT2020-10-30529.05428.65435.150.00--248.34%
AMZN201120P036000002020-09-28 12:40PM EDT2020-11-20558.19482.15488.100.00-13350.33%
AMZN201218P036000002020-10-01 3:12PM EDT2020-12-18529.95520.60525.90-41.75-7.30%12647.42%
AMZN210115P036000002020-10-01 2:18PM EDT2021-01-15578.75550.40557.05-3.95-0.68%52945.52%
AMZN210219P036000002020-09-28 10:03AM EDT2021-02-19600.64594.55602.60-41.44-6.45%110145.44%
AMZN210319P036000002020-09-17 9:59AM EDT2021-03-19748.72614.00623.700.00-1544.01%
AMZN210618P036000002020-09-17 9:37AM EDT2021-06-18793.45669.30682.700.00-1841.04%
AMZN210716P036000002020-09-14 3:42PM EDT2021-07-16747.25684.70698.050.00-41040.36%
AMZN210820P036000002020-09-18 3:22PM EDT2021-08-20871.48710.75719.200.00-1839.88%
AMZN220121P036000002020-09-23 11:53AM EDT2022-01-21793.00782.00798.50-80.05-9.17%123238.25%
AMZN220617P036000002020-09-02 9:40AM EDT2022-06-17738.00849.30865.950.00-15737.47%