Canada Markets close in 3 hrs 14 mins

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,132.16+37.03 (+1.20%)
As of 12:46PM EDT. Market open.
In The Money
Show:ListStraddle
Strike:3700.00
CallsforOctober 2, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN201002C037000002020-09-28 12:20PM EDT2020-10-020.200.160.23-0.32-61.54%11987052.05%
AMZN201009C037000002020-09-28 12:17PM EDT2020-10-093.403.203.60-1.20-26.09%2422149.09%
AMZN201016C037000002020-09-28 12:30PM EDT2020-10-168.558.308.75-1.36-13.72%11990746.23%
AMZN201023C037000002020-09-28 12:17PM EDT2020-10-2317.1516.5517.80-1.91-10.02%227446.68%
AMZN201120C037000002020-09-28 12:27PM EDT2020-11-2072.2871.3573.35+1.15+1.62%2898850.73%
AMZN201218C037000002020-09-28 12:02PM EDT2020-12-18102.2799.85102.65+5.13+5.28%1031147.65%
AMZN210115C037000002020-09-28 11:50AM EDT2021-01-15131.00123.60125.25+9.65+7.95%783045.05%
AMZN210219C037000002020-09-28 10:52AM EDT2021-02-19166.40160.30163.85+13.10+8.55%131,09244.79%
AMZN210319C037000002020-09-28 9:40AM EDT2021-03-19190.95176.45181.65+22.69+13.49%332143.27%
AMZN210416C037000002020-09-28 9:36AM EDT2021-04-16200.00192.30197.45+37.00+22.70%1641.99%
AMZN210618C037000002020-09-28 10:49AM EDT2021-06-18241.05232.65239.30+15.16+6.71%450640.81%
AMZN210716C037000002020-09-25 9:59AM EDT2021-07-16214.20248.50253.400.00-12140.12%
AMZN210917C037000002020-09-21 2:50PM EDT2021-09-17198.88284.50291.250.00--139.56%
AMZN220121C037000002020-09-28 11:13AM EDT2022-01-21367.00350.70358.60+49.55+15.61%11,33038.77%
AMZN230120C037000002020-09-24 12:12PM EDT2023-01-20490.00512.50528.100.00-4638.19%
PutsforOctober 2, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN201002P037000002020-09-28 9:38AM EDT2020-10-02559.06579.55582.60-3.82-0.68%21498.92%
AMZN201016P037000002020-09-25 3:56PM EDT2020-10-16575.00584.45589.10-34.00-5.58%105755.50%
AMZN201023P037000002020-09-10 10:09AM EDT2020-10-23432.10590.95597.550.00-4552.00%
AMZN201120P037000002020-09-22 12:47PM EDT2020-11-20695.12646.90651.000.00-52453.13%
AMZN201218P037000002020-09-02 3:20PM EDT2020-12-18469.50674.60678.900.00-31849.38%
AMZN210219P037000002020-09-01 12:27PM EDT2021-02-19547.65731.75734.650.00-11945.22%
AMZN210319P037000002020-09-22 3:30PM EDT2021-03-19760.00745.40751.250.00-15015443.52%
AMZN210416P037000002020-09-11 12:46PM EDT2021-04-16761.45758.45765.800.00-3342.07%
AMZN210716P037000002020-09-16 11:34AM EDT2021-07-16791.73809.60815.400.00-4339.60%
AMZN210820P037000002020-09-25 12:49PM EDT2021-08-20876.65829.65838.450.00-1139.45%
AMZN220617P037000002020-08-26 2:23PM EDT2022-06-17817.32967.85984.300.00-2737.52%