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:1940.00
CallsforSeptember 25, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN201016C019400002020-06-23 2:55PM EDT2020-10-16853.471,048.001,066.000.00-114122.95%
AMZN201120C019400002020-09-14 3:40PM EDT2020-11-201,176.481,017.001,027.000.00-2655.08%
AMZN201218C019400002020-09-11 11:17AM EDT2020-12-181,252.451,024.001,034.000.00-11152.29%
AMZN210115C019400002020-09-15 11:33AM EDT2021-01-151,208.551,032.001,042.000.00-121150.51%
AMZN210219C019400002020-07-31 9:51AM EDT2021-02-191,251.301,486.701,497.700.00-1128148.71%
AMZN210618C019400002020-09-18 11:14AM EDT2021-06-181,084.521,399.501,409.50-61.48-5.36%25598.58%
AMZN210716C019400002020-08-27 2:39PM EDT2021-07-161,540.881,075.001,085.000.00-2443.78%
AMZN220121C019400002020-09-17 1:04PM EDT2022-01-211,168.271,121.501,131.500.00-11,81641.16%
AMZN220617C019400002020-09-17 12:17PM EDT2022-06-171,198.801,159.001,169.000.00-1240.44%
PutsforSeptember 25, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN201016P019400002020-09-17 9:35AM EDT2020-10-161.540.003.350.00-22766.46%
AMZN201120P019400002020-09-16 2:41PM EDT2020-11-205.055.858.750.00-143455.42%
AMZN201218P019400002020-09-18 1:24PM EDT2020-12-1815.0012.7514.65+4.20+38.89%12552.02%
AMZN210115P019400002020-09-09 1:11PM EDT2021-01-1520.0018.8520.950.00-711849.92%
AMZN210219P019400002020-09-18 2:58PM EDT2021-02-1930.9025.3530.50+4.15+15.51%14948.09%
AMZN210319P019400002020-09-15 12:20PM EDT2021-03-1927.3531.7035.800.00-4646.13%
AMZN210618P019400002020-09-18 11:14AM EDT2021-06-1852.4051.8554.95+1.78+3.52%19542.59%
AMZN210716P019400002020-09-17 2:31PM EDT2021-07-1657.1552.0062.000.00-151642.11%
AMZN210820P019400002020-09-17 2:31PM EDT2021-08-2066.0060.5070.500.00-222241.55%
AMZN220121P019400002020-08-17 3:36PM EDT2022-01-2183.0086.9594.150.00-14638.02%
AMZN220617P019400002020-09-01 11:34AM EDT2022-06-17114.50123.50133.500.00-4338.13%