Canada Markets close in 3 hrs 15 mins

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,131.95+36.82 (+1.19%)
As of 12:45PM EDT. Market open.
In The Money
Show:ListStraddle
Strike:4000.00
CallsforOctober 2, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN201002C040000002020-09-28 10:37AM EDT2020-10-020.120.030.10-0.08-40.00%2574766.60%
AMZN201009C040000002020-09-28 12:26PM EDT2020-10-091.000.921.27-0.40-28.57%4331056.98%
AMZN201016C040000002020-09-28 12:23PM EDT2020-10-163.003.103.40-1.25-29.41%1562,82152.61%
AMZN201023C040000002020-09-28 12:07PM EDT2020-10-237.006.556.85-1.15-14.11%6042050.71%
AMZN201030C040000002020-09-28 12:19PM EDT2020-10-3013.8013.1514.25-1.26-8.37%8434751.80%
AMZN201120C040000002020-09-28 12:29PM EDT2020-11-2036.0035.5036.75-0.35-0.96%1492,00451.36%
AMZN201218C040000002020-09-28 12:01PM EDT2020-12-1858.2055.0556.80+3.20+5.82%621,22347.74%
AMZN210115C040000002020-09-28 12:28PM EDT2021-01-1574.5074.3575.70+3.24+4.55%442,93445.39%
AMZN210319C040000002020-09-28 9:50AM EDT2021-03-19123.03117.55121.05+9.03+7.92%1341643.23%
AMZN210416C040000002020-09-28 9:56AM EDT2021-04-16135.00129.80134.55+9.94+7.95%110141.91%
AMZN210618C040000002020-09-28 12:25PM EDT2021-06-18170.00165.95171.60+8.89+5.52%111,62740.70%
AMZN210716C040000002020-09-25 12:07PM EDT2021-07-16160.00179.85184.300.00-814739.99%
AMZN210820C040000002020-09-28 11:55AM EDT2021-08-20210.30201.55207.10+39.59+23.19%210939.96%
AMZN210917C040000002020-09-25 3:05PM EDT2021-09-17204.45212.35220.750.00-3539.57%
AMZN220121C040000002020-09-28 12:11PM EDT2022-01-21283.95276.40284.15+10.40+3.80%291,25238.74%
AMZN230120C040000002020-09-25 3:41PM EDT2023-01-20460.00432.00447.40+40.00+9.52%122638.04%
PutsforOctober 2, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN201016P040000002020-09-24 2:52PM EDT2020-10-16848.54879.55883.00-129.04-13.20%3767.78%
AMZN201023P040000002020-09-11 9:30AM EDT2020-10-23798.20882.75887.850.00-1261.43%
AMZN201120P040000002020-09-08 2:31PM EDT2020-11-20892.00911.85916.650.00-21955.19%
AMZN201218P040000002020-09-15 10:35AM EDT2020-12-18928.33930.05934.550.00-1750.30%
AMZN210115P040000002020-09-25 3:44PM EDT2021-01-15976.12947.20952.500.00-75747.22%
AMZN210219P040000002020-09-04 11:40AM EDT2021-02-191,100.00973.15982.050.00-21446.12%
AMZN210319P040000002020-08-31 12:21PM EDT2021-03-19775.00986.70995.700.00-1144.22%
AMZN210716P040000002020-09-17 11:22AM EDT2021-07-161,127.001,042.901,051.000.00-3739.89%
AMZN210820P040000002020-09-11 9:34AM EDT2021-08-201,026.231,059.801,071.550.00-3239.65%
AMZN210917P040000002020-09-23 3:59PM EDT2021-09-171,167.001,069.051,081.700.00--138.97%
AMZN220121P040000002020-09-23 11:57AM EDT2022-01-211,166.561,124.651,135.300.00-192837.53%
AMZN220617P040000002020-09-09 10:41AM EDT2022-06-171,151.131,181.501,194.450.00-11736.64%