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

3,212.00 -9.26 (-0.29%)
After hours: 5:28PM EDT

In The Money
Show:ListStraddle
Strike:3750.00
CallsforOctober 2, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN201002C037500002020-10-01 2:50PM EDT2020-10-020.050.010.05+0.01+25.00%410564.06%
AMZN201009C037500002020-10-01 3:56PM EDT2020-10-091.000.921.30+0.13+14.94%7146644.63%
AMZN201016C037500002020-10-01 3:53PM EDT2020-10-165.705.155.90+1.83+47.29%6944043.02%
AMZN201023C037500002020-10-01 3:57PM EDT2020-10-2315.5015.0016.05+5.35+52.71%3518944.89%
AMZN201030C037500002020-10-01 3:57PM EDT2020-10-3033.0632.2534.50+9.56+40.68%154748.92%
AMZN201120C037500002020-10-01 3:44PM EDT2020-11-2075.7575.4078.25+17.55+30.15%842,97850.20%
AMZN201218C037500002020-10-01 3:39PM EDT2020-12-18112.00110.85113.85+25.00+28.74%1415847.93%
AMZN210115C037500002020-10-01 3:26PM EDT2021-01-15141.15140.25144.25+19.20+15.74%454746.20%
AMZN210219C037500002020-10-01 3:00PM EDT2021-02-19186.00183.70188.45+35.38+23.49%31,57146.16%
AMZN210319C037500002020-10-01 12:52PM EDT2021-03-19204.85203.60210.75+20.32+11.01%14044.90%
AMZN210416C037500002020-09-30 10:34AM EDT2021-04-16200.73219.70227.550.00-61643.48%
AMZN210618C037500002020-10-01 11:57AM EDT2021-06-18265.10263.15273.20+35.01+15.22%16042.23%
AMZN210716C037500002020-09-28 1:25PM EDT2021-07-16250.00278.85289.550.00-1641.61%
AMZN210820C037500002020-09-14 10:08AM EDT2021-08-20213.13303.75314.950.00-2741.44%
AMZN210917C037500002020-09-30 2:13PM EDT2021-09-17297.10322.35329.750.00-2240.95%
AMZN220121C037500002020-09-14 2:38PM EDT2022-01-21363.97388.10403.50+39.07+12.03%11940.20%
AMZN220617C037500002020-09-21 3:55PM EDT2022-06-17330.55465.00481.850.00-11339.82%
AMZN230120C037500002020-09-29 2:24PM EDT2023-01-20521.41561.00579.000.00-3539.29%
PutsforOctober 2, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN201016P037500002020-09-25 3:44PM EDT2020-10-16667.59529.60536.550.00-53245.56%
AMZN201120P037500002020-09-30 10:09AM EDT2020-11-20640.84599.10604.400.00-43649.90%
AMZN201218P037500002020-09-02 1:41PM EDT2020-12-18490.35633.45639.200.00-3447.28%
AMZN210115P037500002020-09-11 9:33AM EDT2021-01-15679.98660.15668.70-10.42-1.51%35745.52%
AMZN210219P037500002020-09-17 12:55PM EDT2021-02-19867.69701.80710.600.00-51245.29%
AMZN210618P037500002020-09-02 3:27PM EDT2021-06-18667.30774.95788.450.00-8840.98%
AMZN210716P037500002020-09-11 1:35PM EDT2021-07-16873.05788.75803.000.00-2240.26%
AMZN210820P037500002020-08-26 1:45PM EDT2021-08-20714.40880.55890.700.00--145.40%
AMZN220121P037500002020-09-30 11:51AM EDT2022-01-21880.00885.30898.800.00-2737.94%
AMZN220617P037500002020-09-21 12:02AM EDT2022-06-171,100.00950.75968.550.00--137.36%