Canada Markets close in 3 hrs 10 mins

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,134.23+39.10 (+1.26%)
As of 12:49PM EDT. Market open.
In The Money
Show:ListStraddle
Strike:2950.00
CallsforOctober 2, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN201002C029500002020-09-28 12:19PM EDT2020-10-02183.35186.10188.10+16.35+9.79%351,03435.08%
AMZN201009C029500002020-09-28 11:39AM EDT2020-10-09229.60203.50207.50+50.00+27.84%56038.94%
AMZN201023C029500002020-09-28 9:42AM EDT2020-10-23275.29253.60257.70+33.90+14.04%12045.62%
AMZN201030C029500002020-09-25 1:26PM EDT2020-10-30247.00285.30289.350.00-13150.11%
AMZN201120C029500002020-09-25 10:35AM EDT2020-11-20294.00341.00344.350.00-1251.37%
AMZN201218C029500002020-09-23 3:23PM EDT2020-12-18387.50376.80380.75+72.99+23.21%14248.62%
AMZN210319C029500002020-09-22 11:29AM EDT2021-03-19402.57459.95466.650.00-11744.12%
AMZN210716C029500002020-09-24 11:15AM EDT2021-07-16483.65529.10535.850.00-2840.53%
AMZN230120C029500002020-09-23 3:58PM EDT2023-01-20713.00784.00802.000.00-352738.79%
PutsforOctober 2, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN201002P029500002020-09-28 12:34PM EDT2020-10-027.297.357.70-11.21-60.59%98994241.79%
AMZN201009P029500002020-09-28 12:32PM EDT2020-10-0930.8329.5030.40-12.40-28.68%30116543.46%
AMZN201023P029500002020-09-28 11:30AM EDT2020-10-2369.7373.2075.75-22.52-24.41%63846.43%
AMZN201030P029500002020-09-25 2:33PM EDT2020-10-30101.00105.05108.40-30.93-23.44%1244550.59%
AMZN201106P029500002020-09-25 9:37AM EDT2020-11-06189.00132.40139.150.00-1153.72%
AMZN201120P029500002020-09-28 11:54AM EDT2020-11-20157.75162.10164.60-20.98-11.74%11452.49%
AMZN201218P029500002020-09-25 3:55PM EDT2020-12-18190.48195.20197.85-20.26-9.61%103148.87%
AMZN210319P029500002020-09-24 11:24AM EDT2021-03-19313.45276.25279.250.00-17543.75%