Mail

Canada markets closed

S&P/TSX
16,184.54
+63.16(+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:3600.00

CallsforOctober 2, 2020

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
AMZN201002C03600000	2020-10-01 2:08PM EDT	2020-10-02	0.05	0.05	0.06	-0.03	-37.50%	47	805	50.59%
AMZN201009C03600000	2020-10-01 3:59PM EDT	2020-10-09	2.66	2.50	3.35	+0.76	+40.00%	422	628	40.13%
AMZN201016C03600000	2020-10-01 3:53PM EDT	2020-10-16	12.25	12.10	12.35	+4.20	+52.17%	246	1,061	40.09%
AMZN201023C03600000	2020-10-01 3:58PM EDT	2020-10-23	28.23	27.60	29.90	+8.93	+46.27%	63	174	43.50%
AMZN201030C03600000	2020-10-01 3:54PM EDT	2020-10-30	54.50	55.05	56.00	+15.50	+39.74%	87	121	48.18%
AMZN201120C03600000	2020-10-01 3:41PM EDT	2020-11-20	109.12	107.95	111.25	+23.12	+26.88%	169	1,920	50.37%
AMZN201218C03600000	2020-10-01 3:59PM EDT	2020-12-18	149.00	147.90	150.90	+18.40	+14.09%	51	295	48.08%
AMZN210115C03600000	2020-10-01 3:58PM EDT	2021-01-15	180.93	179.70	184.25	+30.98	+20.66%	35	2,184	46.40%
AMZN210219C03600000	2020-10-01 11:49AM EDT	2021-02-19	226.20	225.55	231.00	+38.90	+20.77%	2	853	46.34%
AMZN210319C03600000	2020-10-01 2:18PM EDT	2021-03-19	249.35	246.35	254.10	+39.50	+18.82%	5	157	45.05%
AMZN210416C03600000	2020-09-25 10:18AM EDT	2021-04-16	183.35	263.00	271.45	0.00	-	5	34	43.61%
AMZN210618C03600000	2020-10-01 3:05PM EDT	2021-06-18	313.00	307.25	318.05	+44.20	+16.44%	23	659	42.33%
AMZN210716C03600000	2020-09-21 1:47PM EDT	2021-07-16	324.05	323.40	334.90	+130.28	+67.23%	2	490	41.71%
AMZN210820C03600000	2020-09-30 2:39PM EDT	2021-08-20	328.80	351.90	359.65	+14.00	+4.45%	1	48	41.45%
AMZN210917C03600000	2020-09-21 3:46PM EDT	2021-09-17	338.20	367.85	375.65	0.00	-	1	2	41.04%
AMZN220121C03600000	2020-09-29 9:30AM EDT	2022-01-21	442.77	434.00	450.00	+36.87	+9.08%	1	503	40.27%
AMZN220617C03600000	2020-09-28 11:41AM EDT	2022-06-17	473.05	512.00	528.85	0.00	-	1	188	39.91%
AMZN230120C03600000	2020-09-22 2:08PM EDT	2023-01-20	536.00	608.00	626.00	0.00	-	2	6	39.37%

PutsforOctober 2, 2020

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
AMZN201002P03600000	2020-09-24 9:50AM EDT	2020-10-02	570.62	375.65	379.60	0.00	-	55	39	68.51%
AMZN201016P03600000	2020-10-01 3:28PM EDT	2020-10-16	393.39	386.35	392.95	-188.01	-32.34%	1	150	41.63%
AMZN201023P03600000	2020-09-16 10:17AM EDT	2020-10-23	492.80	402.15	409.30	0.00	-	2	32	43.83%
AMZN201030P03600000	2020-09-22 3:57PM EDT	2020-10-30	529.05	428.65	435.15	0.00	-	-	2	48.34%
AMZN201120P03600000	2020-09-28 12:40PM EDT	2020-11-20	558.19	482.15	488.10	0.00	-	1	33	50.33%
AMZN201218P03600000	2020-10-01 3:12PM EDT	2020-12-18	529.95	520.60	525.90	-41.75	-7.30%	1	26	47.42%
AMZN210115P03600000	2020-10-01 2:18PM EDT	2021-01-15	578.75	550.40	557.05	-3.95	-0.68%	5	29	45.52%
AMZN210219P03600000	2020-09-28 10:03AM EDT	2021-02-19	600.64	594.55	602.60	-41.44	-6.45%	1	101	45.44%
AMZN210319P03600000	2020-09-17 9:59AM EDT	2021-03-19	748.72	614.00	623.70	0.00	-	1	5	44.01%
AMZN210618P03600000	2020-09-17 9:37AM EDT	2021-06-18	793.45	669.30	682.70	0.00	-	1	8	41.04%
AMZN210716P03600000	2020-09-14 3:42PM EDT	2021-07-16	747.25	684.70	698.05	0.00	-	4	10	40.36%
AMZN210820P03600000	2020-09-18 3:22PM EDT	2021-08-20	871.48	710.75	719.20	0.00	-	1	8	39.88%
AMZN220121P03600000	2020-09-23 11:53AM EDT	2022-01-21	793.00	782.00	798.50	-80.05	-9.17%	1	232	38.25%
AMZN220617P03600000	2020-09-02 9:40AM EDT	2022-06-17	738.00	849.30	865.95	0.00	-	1	57	37.47%