Mail

Canada markets open in 4 hours

S&P/TSX
16,065.35
+153.05(+0.96%)
S&P 500
3,298.46
+51.87(+1.60%)
DOW
27,173.96
+358.56(+1.34%)

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

3,095.13+75.34 (+2.49%)

At close: 4:00PM EDT

3,120.00 +24.87 (0.80%)
Before hours: 4:04AM EDT

In The Money

Show:ListStraddle

Strike:4350.00

CallsforOctober 2, 2020

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
AMZN201002C04350000	2020-09-25 9:49AM EDT	2020-10-02	0.01	0.00	0.00	0.00	-	1	0	50.00%
AMZN201009C04350000	2020-09-25 3:55PM EDT	2020-10-09	0.58	0.00	0.00	0.00	-	46	0	25.00%
AMZN201016C04350000	2020-09-25 3:21PM EDT	2020-10-16	2.02	0.00	0.00	0.00	-	2	0	25.00%
AMZN201023C04350000	2020-09-22 3:54PM EDT	2020-10-23	6.56	0.00	0.00	0.00	-	1	0	25.00%
AMZN201030C04350000	2020-09-25 12:33PM EDT	2020-10-30	6.85	0.00	0.00	0.00	-	2	0	25.00%
AMZN201120C04350000	2020-09-25 3:59PM EDT	2020-11-20	18.20	0.00	0.00	0.00	-	3	0	12.50%
AMZN201218C04350000	2020-09-24 3:48PM EDT	2020-12-18	27.00	0.00	0.00	0.00	-	2	0	12.50%
AMZN210115C04350000	2020-09-25 11:50AM EDT	2021-01-15	36.10	0.00	0.00	0.00	-	9	0	12.50%
AMZN210219C04350000	2020-09-23 3:43PM EDT	2021-02-19	52.03	0.00	0.00	0.00	-	1	0	12.50%
AMZN210319C04350000	2020-09-23 2:47PM EDT	2021-03-19	62.55	0.00	0.00	0.00	-	2	0	6.25%
AMZN210416C04350000	2020-09-25 9:46AM EDT	2021-04-16	71.40	0.00	0.00	0.00	-	6	0	6.25%
AMZN210618C04350000	2020-09-25 1:43PM EDT	2021-06-18	100.10	0.00	0.00	0.00	-	2	0	6.25%
AMZN210716C04350000	2020-09-25 3:59PM EDT	2021-07-16	119.00	0.00	0.00	0.00	-	574	0	6.25%
AMZN220121C04350000	2020-09-22 12:46PM EDT	2022-01-21	187.00	0.00	0.00	0.00	-	2	0	6.25%
AMZN220617C04350000	2020-09-11 1:00PM EDT	2022-06-17	271.06	0.00	0.00	0.00	-	100	0	3.13%

PutsforOctober 2, 2020

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
AMZN201002P04350000	2020-09-25 9:40AM EDT	2020-10-02	1,314.40	0.00	0.00	0.00	-	1	0	0.00%
AMZN201009P04350000	2020-09-24 2:57PM EDT	2020-10-09	1,334.60	0.00	0.00	0.00	-	-	0	0.00%
AMZN201016P04350000	2020-09-11 2:20PM EDT	2020-10-16	1,252.60	0.00	0.00	0.00	-	1	0	0.00%
AMZN201120P04350000	2020-09-17 2:01PM EDT	2020-11-20	1,369.85	0.00	0.00	0.00	-	2	0	0.00%
AMZN201218P04350000	2020-09-22 9:34AM EDT	2020-12-18	1,341.56	0.00	0.00	0.00	-	3	0	0.00%
AMZN210115P04350000	2020-07-10 1:29PM EDT	2021-01-15	1,228.17	1,242.50	1,252.50	0.00	-	6	6	0.00%
AMZN210219P04350000	2020-08-27 11:22AM EDT	2021-02-19	1,033.05	1,299.35	1,311.55	0.00	-	1	2	44.74%
AMZN210618P04350000	2020-09-02 1:58PM EDT	2021-06-18	1,058.10	0.00	0.00	0.00	-	2	0	0.00%
AMZN210716P04350000	2020-09-03 11:10AM EDT	2021-07-16	1,199.29	0.00	0.00	0.00	-	-	0	0.00%
AMZN220617P04350000	2020-09-21 12:02AM EDT	2022-06-17	1,425.00	0.00	0.00	0.00	-	-	0	0.00%