Canada markets open in 3 hours 15 minutes

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

3,132.00 +36.87 (1.19%)
Before hours: 5:24AM EDT

In The Money
Show:ListStraddle
Strike:4400.00
CallsforOctober 2, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN201002C044000002020-09-25 3:58PM EDT2020-10-020.050.000.000.00-44050.00%
AMZN201009C044000002020-09-25 3:04PM EDT2020-10-090.500.000.000.00-22025.00%
AMZN201016C044000002020-09-25 3:54PM EDT2020-10-161.500.000.000.00-4025.00%
AMZN201023C044000002020-09-25 2:57PM EDT2020-10-233.800.000.000.00-2025.00%
AMZN201030C044000002020-09-25 2:39PM EDT2020-10-306.700.000.000.00-5025.00%
AMZN201120C044000002020-09-25 3:59PM EDT2020-11-2016.880.000.000.00-21012.50%
AMZN201218C044000002020-09-25 3:20PM EDT2020-12-1827.300.000.000.00-2012.50%
AMZN210115C044000002020-09-25 3:29PM EDT2021-01-1536.950.000.000.00-5012.50%
AMZN210219C044000002020-09-23 3:43PM EDT2021-02-1948.450.000.000.00-2012.50%
AMZN210319C044000002020-09-25 10:17AM EDT2021-03-1956.000.000.000.00-106.25%
AMZN210416C044000002020-09-25 9:46AM EDT2021-04-1667.050.000.000.00-2506.25%
AMZN210618C044000002020-09-24 11:22AM EDT2021-06-1899.000.000.000.00-206.25%
AMZN210716C044000002020-09-24 2:46PM EDT2021-07-16107.330.000.000.00-106.25%
AMZN210820C044000002020-09-14 3:33PM EDT2021-08-20128.610.000.000.00-406.25%
AMZN210917C044000002020-09-25 3:26PM EDT2021-09-17140.200.000.000.00-106.25%
AMZN220121C044000002020-09-25 12:31PM EDT2022-01-21180.000.000.000.00-1406.25%
AMZN220617C044000002020-09-21 3:16PM EDT2022-06-17197.920.000.000.00-106.25%
AMZN230120C044000002020-09-25 1:26PM EDT2023-01-20325.750.000.000.00-103.13%
PutsforOctober 2, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN201002P044000002020-09-21 12:04AM EDT2020-10-021,250.200.000.000.00--00.00%
AMZN201009P044000002020-09-24 2:51PM EDT2020-10-091,375.600.000.000.00--00.00%
AMZN201120P044000002020-08-06 2:49PM EDT2020-11-201,205.201,146.951,160.200.00-350.00%
AMZN210115P044000002020-09-25 9:56AM EDT2021-01-151,408.600.000.000.00-200.00%
AMZN210319P044000002020-08-28 1:19PM EDT2021-03-191,126.000.000.000.00-100.00%
AMZN210416P044000002020-09-23 3:14PM EDT2021-04-161,441.500.000.000.00-200.00%
AMZN210618P044000002020-09-02 12:21PM EDT2021-06-181,106.400.000.000.00-100.00%
AMZN210716P044000002020-09-01 3:23PM EDT2021-07-161,133.950.000.000.00--00.00%
AMZN220617P044000002020-09-02 12:53PM EDT2022-06-171,297.000.000.000.00-100.00%