Canada markets close in 4 hours 24 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,149.23+54.10 (+1.75%)
As of 11:36AM EDT. Market open.
In The Money
Show:ListStraddle
Strike:3070.00
CallsforOctober 2, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN201002C030700002020-09-28 11:09AM EDT2020-10-02105.80103.35104.85+24.40+29.98%6320039.01%
AMZN201009C030700002020-09-28 10:41AM EDT2020-10-09135.57136.35138.20+18.97+16.27%165641.48%
AMZN201016C030700002020-09-28 10:43AM EDT2020-10-16162.70165.50167.70+20.81+14.67%166843.86%
AMZN201023C030700002020-09-28 11:17AM EDT2020-10-23195.50190.65194.20+24.50+14.33%25045.72%
AMZN201030C030700002020-09-25 3:51PM EDT2020-10-30225.38228.45232.35+17.38+8.36%13350.48%
AMZN201106C030700002020-09-25 12:35PM EDT2020-11-06214.39256.25264.500.00-2253.27%
AMZN201120C030700002020-09-28 9:44AM EDT2020-11-20289.71287.35289.95+26.46+10.05%36151.85%
AMZN201218C030700002020-09-25 3:16PM EDT2020-12-18302.00324.55327.900.00-13648.84%
AMZN210319C030700002020-09-24 2:00PM EDT2021-03-19407.45412.05415.80+43.53+11.96%1444.05%
PutsforOctober 2, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN201002P030700002020-09-28 11:18AM EDT2020-10-0223.8924.3525.00-30.11-55.76%46434138.51%
AMZN201009P030700002020-09-28 9:33AM EDT2020-10-0961.2558.1559.50-30.44-33.20%41041.73%
AMZN201016P030700002020-09-28 10:21AM EDT2020-10-1681.5086.1588.10-30.98-27.54%63443.73%
AMZN201023P030700002020-09-25 3:57PM EDT2020-10-23141.68113.50116.500.00-1646.20%
AMZN201030P030700002020-09-25 3:50PM EDT2020-10-30178.00148.80152.000.00-1250.28%
AMZN201106P030700002020-09-25 2:16PM EDT2020-11-06222.95175.55182.150.00-102052.71%
AMZN201120P030700002020-09-28 10:04AM EDT2020-11-20210.75209.35211.05-38.82-15.55%45452.03%
AMZN201218P030700002020-09-25 3:52PM EDT2020-12-18271.91244.45248.150.00-5648.76%
AMZN210319P030700002020-09-14 12:15PM EDT2021-03-19331.15324.30329.200.00-1343.19%