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:2220.00
CallsforSeptember 25, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN200925C022200002020-09-18 1:17PM EDT2020-09-25710.30728.00738.00-225.20-24.07%63103.16%
AMZN201016C022200002020-09-04 3:01PM EDT2020-10-161,095.50733.00743.000.00-11951.54%
AMZN201120C022200002020-06-23 3:33PM EDT2020-11-20610.76802.00820.900.00-2174.82%
AMZN210115C022200002020-09-14 2:23PM EDT2021-01-15849.83782.50792.500.00-116149.19%
AMZN210219C022200002020-07-02 2:03PM EDT2021-02-19773.61991.001,008.000.00-51784.61%
AMZN210618C022200002020-08-20 2:20PM EDT2021-06-181,170.28842.50852.500.00-11642.66%
AMZN220121C022200002020-09-11 3:45PM EDT2022-01-211,070.93916.50926.500.00-21339.94%
PutsforSeptember 25, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN200925P022200002020-09-18 12:37PM EDT2020-09-250.530.002.03-0.13-19.70%1588.23%
AMZN201009P022200002020-09-18 11:19AM EDT2020-10-092.600.003.15+1.10+73.33%92053.96%
AMZN201016P022200002020-09-18 1:28PM EDT2020-10-166.002.204.90+0.60+11.11%24952.75%
AMZN201023P022200002020-09-09 9:36AM EDT2020-10-239.005.209.150.00--353.38%
AMZN201120P022200002020-09-18 1:32PM EDT2020-11-2030.1621.6026.00+5.74+23.51%67351.97%
AMZN210115P022200002020-09-17 11:10AM EDT2021-01-1549.0546.8055.100.00-518148.48%
AMZN210219P022200002020-08-19 2:16PM EDT2021-02-1947.0463.0572.000.00-6046.80%
AMZN210618P022200002020-09-08 1:26PM EDT2021-06-18120.9599.00109.000.00-14341.34%
AMZN220121P022200002020-09-08 11:33AM EDT2022-01-21193.69163.50173.500.00-24138.06%