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:1860.00
CallsforSeptember 25, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN201016C018600002020-09-14 1:27PM EDT2020-10-161,248.801,089.501,099.500.00-14683.55%
AMZN201120C018600002020-09-14 10:27AM EDT2020-11-201,253.901,095.001,105.000.00-3456.59%
AMZN210115C018600002020-09-04 1:38PM EDT2021-01-151,310.901,107.001,117.000.00-224051.59%
AMZN210219C018600002020-08-10 1:19PM EDT2021-02-191,322.981,433.501,443.500.00-521129.39%
AMZN210618C018600002020-09-10 2:37PM EDT2021-06-181,402.001,138.501,148.500.00-123745.46%
AMZN210716C018600002020-09-09 11:54AM EDT2021-07-161,473.021,144.001,154.000.00-1144.59%
AMZN210820C018600002020-09-18 11:09AM EDT2021-08-201,186.501,152.501,162.50-296.27-19.98%1144.01%
AMZN220121C018600002020-09-03 2:01PM EDT2022-01-211,394.421,185.001,195.000.00-103641.64%
AMZN220617C018600002020-09-15 2:07PM EDT2022-06-171,404.001,219.501,229.500.00-1440.87%
PutsforSeptember 25, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN201016P018600002020-09-17 9:35AM EDT2020-10-160.010.002.720.00-25970.53%
AMZN201120P018600002020-09-18 12:13PM EDT2020-11-206.003.206.45+0.25+4.35%33356.17%
AMZN201218P018600002020-09-17 9:39AM EDT2020-12-1811.409.2510.650.00-1652.96%
AMZN210115P018600002020-09-15 3:29PM EDT2021-01-1510.8014.8015.900.00-131250.47%
AMZN210219P018600002020-08-06 3:06PM EDT2021-02-1920.3236.1540.300.00-12855.07%
AMZN210319P018600002020-09-11 2:24PM EDT2021-03-1928.6523.4028.000.00-21546.77%
AMZN210618P018600002020-09-04 10:39AM EDT2021-06-1881.7537.3546.650.00-47443.70%
AMZN210716P018600002020-08-04 10:18AM EDT2021-07-1646.0065.0069.850.00--247.03%
AMZN220121P018600002020-09-15 1:00PM EDT2022-01-2170.0075.0085.000.00-14039.35%
AMZN220617P018600002020-09-14 12:37PM EDT2022-06-17100.60104.00113.600.00-4238.30%