Canada markets close in 4 hours 6 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,143.12+47.99 (+1.55%)
As of 11:53AM EDT. Market open.
In The Money
Show:ListStraddle
Strike:4600.00
CallsforOctober 2, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN201002C046000002020-09-24 3:52PM EDT2020-10-020.100.000.040.00-43991.80%
AMZN201009C046000002020-09-24 2:40PM EDT2020-10-090.450.130.400.00--172.31%
AMZN201016C046000002020-09-28 9:41AM EDT2020-10-161.180.741.15-0.24-16.90%819565.26%
AMZN201023C046000002020-09-22 3:16PM EDT2020-10-233.912.243.300.00-3463.58%
AMZN201030C046000002020-09-24 2:37PM EDT2020-10-305.254.805.450.00-1561.61%
AMZN201120C046000002020-09-25 3:07PM EDT2020-11-2012.4512.6013.65-0.10-0.80%217856.42%
AMZN201218C046000002020-09-25 10:10AM EDT2020-12-1817.1621.0521.950.00-22950.50%
AMZN210115C046000002020-09-28 9:33AM EDT2021-01-1531.4030.2031.45+3.60+12.95%320447.45%
AMZN210219C046000002020-09-25 12:21PM EDT2021-02-1938.7946.4548.150.00-11699645.93%
AMZN210319C046000002020-09-28 10:54AM EDT2021-03-1955.3255.9558.40+6.47+13.24%13144.31%
AMZN210416C046000002020-09-24 1:51PM EDT2021-04-1657.7464.6067.050.00-27042.75%
AMZN210618C046000002020-09-28 10:08AM EDT2021-06-1886.9891.4094.90+6.98+8.73%22,35341.48%
AMZN210716C046000002020-09-25 3:34PM EDT2021-07-1689.00100.95104.950.00-14940.76%
AMZN210820C046000002020-09-22 3:59PM EDT2021-08-20114.00117.35122.450.00-112140.60%
AMZN210917C046000002020-09-25 1:50PM EDT2021-09-17109.90127.65133.650.00-1340.19%
AMZN220121C046000002020-09-17 12:03PM EDT2022-01-21142.28179.60184.450.00-416239.01%
AMZN220617C046000002020-09-11 3:07PM EDT2022-06-17244.50239.55247.55+19.54+8.69%37138.63%
AMZN230120C046000002020-09-24 9:40AM EDT2023-01-20269.00318.15327.500.00-1237.91%
PutsforOctober 2, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN201002P046000002020-09-25 9:36AM EDT2020-10-021,563.501,439.051,447.950.00-200.00%
AMZN201016P046000002020-09-24 9:30AM EDT2020-10-161,615.001,443.001,446.800.00-130.00%
AMZN201120P046000002020-07-21 9:36AM EDT2020-11-201,464.001,333.901,339.000.00-150.00%
AMZN201218P046000002020-09-10 3:10PM EDT2020-12-181,441.051,461.001,467.150.00-1243.86%
AMZN210115P046000002020-09-22 11:34AM EDT2021-01-151,585.701,470.101,477.450.00-21543.26%
AMZN210219P046000002020-09-14 12:20PM EDT2021-02-191,485.251,482.201,487.700.00-2341.19%
AMZN210618P046000002020-09-01 3:48PM EDT2021-06-181,270.751,519.501,531.000.00-3438.47%
AMZN210716P046000002020-08-31 11:48AM EDT2021-07-161,303.001,526.351,537.000.00-1537.45%
AMZN210820P046000002020-09-02 1:17PM EDT2021-08-201,291.001,544.501,554.500.00--137.66%
AMZN220121P046000002020-09-10 10:34AM EDT2022-01-211,474.501,594.001,605.000.00-1235.91%
AMZN220617P046000002020-09-09 10:40AM EDT2022-06-171,608.001,644.001,653.500.00-1135.09%