Canada Markets close in 3 hrs 9 mins

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,134.82+39.69 (+1.28%)
As of 12:51PM EDT. Market open.
In The Money
Show:ListStraddle
Strike:3950.00
CallsforOctober 2, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN201009C039500002020-09-28 9:30AM EDT2020-10-092.121.121.49+0.03+1.44%21055.49%
AMZN201016C039500002020-09-28 12:13PM EDT2020-10-163.703.754.15-0.88-19.21%1322451.76%
AMZN201023C039500002020-09-25 2:49PM EDT2020-10-238.857.558.50-0.05-0.56%121350.12%
AMZN201030C039500002020-09-25 10:11AM EDT2020-10-3016.5015.9517.40+1.72+11.64%26051.84%
AMZN201120C039500002020-09-28 11:45AM EDT2020-11-2043.6341.0542.80+4.69+12.04%611351.58%
AMZN201218C039500002020-09-25 2:56PM EDT2020-12-1864.5762.8564.60+5.82+9.91%320948.04%
AMZN210115C039500002020-09-28 11:23AM EDT2021-01-1586.9082.7584.25+9.85+12.78%531345.58%
AMZN210219C039500002020-09-24 9:41AM EDT2021-02-1985.00113.25116.000.00-17044.97%
AMZN210319C039500002020-09-25 10:22AM EDT2021-03-19105.24128.05132.150.00-1943.48%
AMZN210416C039500002020-09-11 10:27AM EDT2021-04-16159.16141.70146.350.00-4442.18%
AMZN210618C039500002020-09-28 11:20AM EDT2021-06-18187.63179.30184.75+17.61+10.36%13440.96%
AMZN210716C039500002020-09-03 2:56PM EDT2021-07-16349.00192.75198.100.00--140.29%
AMZN210820C039500002020-09-21 12:02AM EDT2021-08-20210.57214.15221.500.00--140.24%
AMZN220121C039500002020-09-24 3:47PM EDT2022-01-21260.69290.40297.800.00-26338.84%
AMZN230120C039500002020-09-22 11:38AM EDT2023-01-20405.42448.50465.000.00-1238.27%
PutsforOctober 2, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN201016P039500002020-09-09 2:19PM EDT2020-10-16683.10820.20824.750.00-33157.61%
AMZN201120P039500002020-09-09 12:42PM EDT2020-11-20734.47856.75861.150.00-6652.27%
AMZN201218P039500002020-09-28 10:22AM EDT2020-12-18850.60877.25882.50-103.80-10.88%3448.75%
AMZN210115P039500002020-09-22 10:59AM EDT2021-01-15969.30895.55899.700.00-21645.66%
AMZN210219P039500002020-09-16 3:15PM EDT2021-02-19942.00922.55930.450.00-31644.88%
AMZN210716P039500002020-09-25 3:58PM EDT2021-07-161,018.10994.551,002.000.00-4639.19%
AMZN220121P039500002020-08-27 10:49AM EDT2022-01-21924.701,098.701,111.050.00--138.74%
AMZN220617P039500002020-08-25 1:11PM EDT2022-06-171,047.001,210.001,219.500.00-10010140.70%