Canada markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
2,954.91-53.82 (-1.79%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
Strike:1600.00
CallsforSeptember 25, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN201016C016000002020-09-02 9:30AM EDT2020-10-161,936.101,348.501,358.500.00-122103.50%
AMZN201120C016000002020-07-16 9:33AM EDT2020-11-201,375.251,547.001,557.000.00-13186.68%
AMZN210115C016000002020-09-18 1:26PM EDT2021-01-151,328.501,357.001,367.00-199.95-13.08%144255.73%
AMZN210219C016000002020-09-04 10:36AM EDT2021-02-191,612.851,361.501,371.500.00-1853.41%
AMZN210319C016000002020-09-10 10:26AM EDT2021-03-191,751.351,364.501,374.500.00--151.34%
AMZN210618C016000002020-09-17 1:19PM EDT2021-06-181,412.241,375.501,385.500.00-19249.22%
AMZN220121C016000002020-09-18 1:11PM EDT2022-01-211,393.331,405.001,415.00-233.29-14.34%315843.89%
AMZN220617C016000002020-07-31 9:50AM EDT2022-06-171,763.401,879.751,896.000.00-1099.22%
PutsforSeptember 25, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN201016P016000002020-09-17 2:43PM EDT2020-10-160.320.050.50-0.13-28.89%198977.10%
AMZN201120P016000002020-09-17 9:35AM EDT2020-11-201.880.803.800.00-522564.94%
AMZN201218P016000002020-09-14 3:08PM EDT2020-12-183.053.004.500.00-416657.80%
AMZN210115P016000002020-09-18 1:14PM EDT2021-01-156.704.206.50+0.20+3.08%441,80653.32%
AMZN210219P016000002020-09-18 3:07PM EDT2021-02-1910.007.1510.65+2.00+25.00%38250.98%
AMZN210319P016000002020-09-18 9:57AM EDT2021-03-1911.399.8513.10+1.39+13.90%32150.33%
AMZN210416P016000002020-09-17 2:52PM EDT2021-04-1615.2212.0017.350.00-311649.54%
AMZN210618P016000002020-09-17 12:34PM EDT2021-06-1822.1516.7521.500.00-653445.47%
AMZN210716P016000002020-09-14 1:22PM EDT2021-07-1623.2117.5023.900.00-11444.32%
AMZN210820P016000002020-09-17 3:24PM EDT2021-08-2027.0025.3528.150.00-374743.55%
AMZN220121P016000002020-09-16 3:47PM EDT2022-01-2140.5637.5047.500.00-8546041.13%
AMZN220617P016000002020-09-18 1:20PM EDT2022-06-1763.0556.5066.50-0.99-1.55%211939.71%