Canada markets close in 3 hours 48 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,130.10+34.97 (+1.13%)
As of 12:12PM EDT. Market open.
In The Money
Show:ListStraddle
Strike:3850.00
CallsforOctober 2, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN201002C038500002020-09-28 10:19AM EDT2020-10-020.210.010.36-0.22-51.16%5311662.84%
AMZN201009C038500002020-09-28 9:36AM EDT2020-10-092.201.832.46-0.33-13.04%32454.12%
AMZN201016C038500002020-09-28 11:04AM EDT2020-10-165.755.105.50-0.46-7.41%2074550.10%
AMZN201023C038500002020-09-28 11:42AM EDT2020-10-2311.8010.6511.90-0.34-2.80%81749.86%
AMZN201030C038500002020-09-28 11:11AM EDT2020-10-3023.5021.7022.95+3.50+17.50%56151.35%
AMZN201120C038500002020-09-28 11:04AM EDT2020-11-2055.5552.4054.15+3.12+5.95%768151.79%
AMZN201218C038500002020-09-25 12:28PM EDT2020-12-1865.0077.0078.850.00-219848.29%
AMZN210115C038500002020-09-28 11:22AM EDT2021-01-15102.5598.95101.35+8.55+9.10%251846.01%
AMZN210219C038500002020-09-24 9:48AM EDT2021-02-19108.40132.30135.600.00-26545.40%
AMZN210319C038500002020-09-25 2:41PM EDT2021-03-19136.40148.95154.100.00-22644.07%
AMZN210416C038500002020-09-24 9:42AM EDT2021-04-16127.67164.20168.400.00-1242.65%
AMZN210618C038500002020-09-24 3:40PM EDT2021-06-18172.25202.65210.000.00-15941.55%
AMZN210917C038500002020-09-24 1:59PM EDT2021-09-17228.94252.30261.450.00--440.29%
AMZN220121C038500002020-09-25 10:59AM EDT2022-01-21282.95317.20325.950.00-170039.29%
AMZN220617C038500002020-09-23 2:31PM EDT2022-06-17345.92390.00399.000.00-22338.92%
AMZN230120C038500002020-09-22 12:51PM EDT2023-01-20442.50477.50487.500.00-1138.24%
PutsforOctober 2, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN201002P038500002020-09-23 3:49PM EDT2020-10-02850.20710.00712.800.00--10.00%
AMZN201016P038500002020-09-18 1:46PM EDT2020-10-16930.80710.35714.800.00-250.00%
AMZN201120P038500002020-09-14 10:29AM EDT2020-11-20716.45760.65764.300.00-21048.84%
AMZN201218P038500002020-09-28 10:22AM EDT2020-12-18765.29784.05787.75-56.22-6.84%3245.71%
AMZN210115P038500002020-09-22 3:50PM EDT2021-01-15819.91802.85809.450.00-85343.81%
AMZN210219P038500002020-09-10 9:37AM EDT2021-02-19723.00831.60839.450.00-1742.97%
AMZN210319P038500002020-09-15 2:10PM EDT2021-03-19842.76849.50855.000.00-3341.52%
AMZN210618P038500002020-09-22 9:37AM EDT2021-06-18980.02897.50905.950.00-1539.10%
AMZN220121P038500002020-08-27 2:17PM EDT2022-01-21866.001,022.751,034.850.00-47838.54%