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:1800.00
CallsforSeptember 25, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN201016C018000002020-09-17 10:03AM EDT2020-10-161,195.101,149.001,159.000.00-18687.18%
AMZN201120C018000002020-09-17 10:03AM EDT2020-11-201,142.931,153.501,163.50-57.12-4.76%116656.95%
AMZN210115C018000002020-09-15 11:51AM EDT2021-01-151,348.131,164.001,174.000.00-61,13252.50%
AMZN210219C018000002020-06-23 12:30PM EDT2021-02-191,018.501,212.001,228.700.00-22967.86%
AMZN210618C018000002020-09-15 11:29AM EDT2021-06-181,371.001,192.001,202.000.00-329046.22%
AMZN210716C018000002020-08-27 3:32PM EDT2021-07-161,665.501,196.501,206.500.00-1045.18%
AMZN220121C018000002020-09-18 11:31AM EDT2022-01-211,248.001,234.001,244.00-162.00-11.49%121942.06%
AMZN220617C018000002020-09-01 9:50AM EDT2022-06-171,788.501,266.001,276.000.00-1141.20%
PutsforSeptember 25, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN201016P018000002020-09-17 2:34PM EDT2020-10-160.930.401.090.00-81,30369.97%
AMZN201120P018000002020-09-18 2:42PM EDT2020-11-204.792.855.00-0.11-2.24%2839957.79%
AMZN201218P018000002020-09-17 12:15PM EDT2020-12-188.955.808.650.00-139053.05%
AMZN210115P018000002020-09-18 3:42PM EDT2021-01-1512.669.9512.75-0.39-2.99%183,84350.36%
AMZN210219P018000002020-09-18 1:09PM EDT2021-02-1920.0018.2019.55+1.60+8.70%27149.50%
AMZN210319P018000002020-09-16 3:26PM EDT2021-03-1920.2520.4523.300.00-21147.36%
AMZN210618P018000002020-09-14 12:10PM EDT2021-06-1831.4031.3037.350.00-158443.43%
AMZN210716P018000002020-09-10 3:38PM EDT2021-07-1646.6034.0044.000.00-51543.23%
AMZN210820P018000002020-08-28 3:00PM EDT2021-08-2044.0040.5050.500.00-1142.54%
AMZN220121P018000002020-09-18 2:24PM EDT2022-01-2171.2365.0075.00+2.73+3.99%11,05539.75%
AMZN220617P018000002020-09-17 1:05PM EDT2022-06-1795.6587.50101.500.00-21338.65%