Mail

Canada markets close in 3 hours 36 minutes

S&P/TSX
16,231.64
+166.29(+1.04%)
S&P 500
3,344.93
+46.47(+1.41%)
DOW
27,642.42
+468.46(+1.72%)

MARKETS LIVE BLOG:

Stocks open higher as markets shake off past weeks’ losses

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 Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
AMZN201002C03090000	2020-09-28 12:06PM EDT	2020-10-02	77.58	78.45	79.75	+7.58	+10.83%	188	263	42.26%
AMZN201009C03090000	2020-09-28 11:55AM EDT	2020-10-09	119.00	114.05	116.15	+14.50	+13.88%	40	37	43.73%
AMZN201016C03090000	2020-09-28 12:07PM EDT	2020-10-16	140.08	141.35	142.60	+9.41	+7.20%	49	150	44.19%
AMZN201023C03090000	2020-09-25 3:42PM EDT	2020-10-23	156.75	168.95	172.65	0.00	-	4	13	46.91%
AMZN201030C03090000	2020-09-28 12:08PM EDT	2020-10-30	207.04	205.00	209.40	+11.97	+6.14%	3	12	50.96%
AMZN201106C03090000	2020-09-25 12:35PM EDT	2020-11-06	205.32	233.70	242.15	0.00	-	2	3	53.82%
AMZN201120C03090000	2020-09-25 3:20PM EDT	2020-11-20	277.05	266.50	270.20	+18.19	+7.03%	2	24	52.74%
AMZN201218C03090000	2020-09-28 9:33AM EDT	2020-12-18	320.68	304.50	308.20	+36.63	+12.90%	51	25	49.63%
AMZN210319C03090000	2020-09-24 2:00PM EDT	2021-03-19	355.24	391.40	396.85	0.00	-	-	3	44.66%
AMZN210917C03090000	2020-09-23 10:20AM EDT	2021-09-17	472.44	501.45	509.55	0.00	-	-	5	40.54%
AMZN230120C03090000	2020-09-28 9:30AM EDT	2023-01-20	742.11	727.00	744.00	+44.11	+6.32%	1	21	39.10%

PutsforOctober 2, 2020

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
AMZN201002P03090000	2020-09-28 12:08PM EDT	2020-10-02	37.40	37.00	37.85	-25.70	-40.73%	318	169	36.60%
AMZN201009P03090000	2020-09-28 11:16AM EDT	2020-10-09	66.17	72.15	73.75	-29.13	-30.57%	10	19	39.92%
AMZN201016P03090000	2020-09-28 9:40AM EDT	2020-10-16	100.98	99.05	100.25	-27.02	-21.11%	16	107	41.19%
AMZN201023P03090000	2020-09-25 3:57PM EDT	2020-10-23	151.62	126.80	130.00	0.00	-	18	29	44.26%
AMZN201030P03090000	2020-09-25 3:35PM EDT	2020-10-30	192.16	162.85	166.00	0.00	-	29	47	49.00%
AMZN201106P03090000	2020-09-28 12:02PM EDT	2020-11-06	193.60	191.95	198.45	-21.26	-9.89%	5	7	51.67%
AMZN201120P03090000	2020-09-25 3:20PM EDT	2020-11-20	248.63	223.00	226.20	0.00	-	1	6	50.67%
AMZN201218P03090000	2020-09-25 3:07PM EDT	2020-12-18	288.00	260.95	264.05	0.00	-	4	25	47.88%
AMZN210319P03090000	2020-09-18 2:30PM EDT	2021-03-19	336.36	341.90	346.95	-103.54	-23.54%	1	14	42.78%
AMZN210917P03090000	2020-09-22 11:04AM EDT	2021-09-17	492.85	443.55	449.55	0.00	-	-	1	38.39%
AMZN230120P03090000	2020-09-24 2:59PM EDT	2023-01-20	692.88	634.80	652.30	0.00	-	-	2	35.95%