Canada markets close in 3 hours 36 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,123.91+28.78 (+0.93%)
As of 12:23PM EDT. Market open.
In The Money
Show:ListStraddle
Strike:3090.00
CallsforOctober 2, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN201002C030900002020-09-28 12:06PM EDT2020-10-0277.5878.4579.75+7.58+10.83%18826342.26%
AMZN201009C030900002020-09-28 11:55AM EDT2020-10-09119.00114.05116.15+14.50+13.88%403743.73%
AMZN201016C030900002020-09-28 12:07PM EDT2020-10-16140.08141.35142.60+9.41+7.20%4915044.19%
AMZN201023C030900002020-09-25 3:42PM EDT2020-10-23156.75168.95172.650.00-41346.91%
AMZN201030C030900002020-09-28 12:08PM EDT2020-10-30207.04205.00209.40+11.97+6.14%31250.96%
AMZN201106C030900002020-09-25 12:35PM EDT2020-11-06205.32233.70242.150.00-2353.82%
AMZN201120C030900002020-09-25 3:20PM EDT2020-11-20277.05266.50270.20+18.19+7.03%22452.74%
AMZN201218C030900002020-09-28 9:33AM EDT2020-12-18320.68304.50308.20+36.63+12.90%512549.63%
AMZN210319C030900002020-09-24 2:00PM EDT2021-03-19355.24391.40396.850.00--344.66%
AMZN210917C030900002020-09-23 10:20AM EDT2021-09-17472.44501.45509.550.00--540.54%
AMZN230120C030900002020-09-28 9:30AM EDT2023-01-20742.11727.00744.00+44.11+6.32%12139.10%
PutsforOctober 2, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN201002P030900002020-09-28 12:08PM EDT2020-10-0237.4037.0037.85-25.70-40.73%31816936.60%
AMZN201009P030900002020-09-28 11:16AM EDT2020-10-0966.1772.1573.75-29.13-30.57%101939.92%
AMZN201016P030900002020-09-28 9:40AM EDT2020-10-16100.9899.05100.25-27.02-21.11%1610741.19%
AMZN201023P030900002020-09-25 3:57PM EDT2020-10-23151.62126.80130.000.00-182944.26%
AMZN201030P030900002020-09-25 3:35PM EDT2020-10-30192.16162.85166.000.00-294749.00%
AMZN201106P030900002020-09-28 12:02PM EDT2020-11-06193.60191.95198.45-21.26-9.89%5751.67%
AMZN201120P030900002020-09-25 3:20PM EDT2020-11-20248.63223.00226.200.00-1650.67%
AMZN201218P030900002020-09-25 3:07PM EDT2020-12-18288.00260.95264.050.00-42547.88%
AMZN210319P030900002020-09-18 2:30PM EDT2021-03-19336.36341.90346.95-103.54-23.54%11442.78%
AMZN210917P030900002020-09-22 11:04AM EDT2021-09-17492.85443.55449.550.00--138.39%
AMZN230120P030900002020-09-24 2:59PM EDT2023-01-20692.88634.80652.300.00--235.95%