Canada Markets close in 3 hrs 4 mins

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,139.93+44.80 (+1.45%)
As of 12:55PM EDT. Market open.
In The Money
Show:ListStraddle
Strike:4100.00
CallsforOctober 2, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN201002C041000002020-09-25 11:24AM EDT2020-10-020.080.050.23-0.39-82.98%424276.95%
AMZN201009C041000002020-09-28 11:56AM EDT2020-10-091.050.560.94-0.28-21.05%18758.72%
AMZN201016C041000002020-09-28 12:14PM EDT2020-10-162.562.542.87-0.68-20.99%728,59955.00%
AMZN201030C041000002020-09-25 3:55PM EDT2020-10-3012.5511.0512.05+0.35+2.87%22053.41%
AMZN201120C041000002020-09-28 12:17PM EDT2020-11-2029.5129.7030.75+0.51+1.76%81,39051.97%
AMZN201218C041000002020-09-28 12:28PM EDT2020-12-1846.8047.4548.85+1.70+3.77%31,28048.18%
AMZN210115C041000002020-09-28 12:02PM EDT2021-01-1564.5564.0065.30+3.55+5.82%101,49445.53%
AMZN210219C041000002020-09-25 2:54PM EDT2021-02-1984.0091.0593.450.00-336944.86%
AMZN210416C041000002020-09-25 9:46AM EDT2021-04-1698.65117.20120.950.00-91642.02%
AMZN210716C041000002020-09-04 10:33AM EDT2021-07-16260.35165.55169.700.00-31,10840.16%
AMZN210820C041000002020-09-10 3:54PM EDT2021-08-20222.45184.10190.650.00-281440.00%
AMZN220121C041000002020-09-14 1:20PM EDT2022-01-21213.78259.10265.950.00-14938.76%
PutsforOctober 2, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN201002P041000002020-09-25 2:06PM EDT2020-10-021,032.13966.05969.450.00-11126.97%
AMZN201016P041000002020-09-25 10:15AM EDT2020-10-161,097.12967.55971.600.00-1167.79%
AMZN201120P041000002020-09-11 1:02PM EDT2020-11-201,003.05993.55997.800.00-1254.30%
AMZN201218P041000002020-09-09 12:42PM EDT2020-12-18887.001,013.901,019.150.00-4550.38%
AMZN210115P041000002020-09-25 3:13PM EDT2021-01-151,065.451,025.051,030.850.00-31646.78%
AMZN210219P041000002020-06-29 9:38AM EDT2021-02-191,452.301,157.551,167.650.00--161.80%
AMZN210716P041000002020-09-02 10:29AM EDT2021-07-16885.201,115.251,123.300.00-11539.52%
AMZN220121P041000002020-07-15 9:44AM EDT2022-01-211,247.001,195.501,203.950.00-1137.14%
AMZN220617P041000002020-08-18 12:42PM EDT2022-06-171,157.391,326.551,339.600.00-3341.19%