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:2250.00
CallsforSeptember 25, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN201016C022500002020-09-18 3:12PM EDT2020-10-16694.91704.00714.00-344.32-33.13%111051.77%
AMZN201120C022500002020-08-14 12:47PM EDT2020-11-201,034.41887.00895.700.00-114106.90%
AMZN210115C022500002020-09-18 11:02AM EDT2021-01-15769.05757.50767.50-46.95-5.75%255148.94%
AMZN210219C022500002020-07-30 1:14PM EDT2021-02-19910.001,204.351,217.300.00-1102124.13%
AMZN210618C022500002020-09-18 11:42AM EDT2021-06-18824.00820.50830.50-36.00-4.19%117742.58%
AMZN220121C022500002020-09-18 1:18PM EDT2022-01-21885.28896.50906.50-73.66-7.68%310439.88%
PutsforSeptember 25, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN200925P022500002020-09-18 2:29PM EDT2020-09-250.470.002.12-0.78-62.40%41584.99%
AMZN201002P022500002020-09-18 1:32PM EDT2020-10-022.301.203.70+0.60+35.29%121967.52%
AMZN201016P022500002020-09-18 2:54PM EDT2020-10-166.453.455.65+0.73+12.76%127852.76%
AMZN201023P022500002020-09-11 1:41PM EDT2020-10-237.556.4010.15+0.68+9.90%1152.73%
AMZN201120P022500002020-09-18 3:24PM EDT2020-11-2029.7525.1529.20+1.82+6.52%234451.89%
AMZN201218P022500002020-09-18 2:23PM EDT2020-12-1846.2538.6047.00+5.75+14.20%93750.82%
AMZN210115P022500002020-09-18 1:23PM EDT2021-01-1560.3550.8059.90+9.35+18.33%331848.21%
AMZN210219P022500002020-09-14 12:20PM EDT2021-02-1974.0068.5077.85+16.10+27.81%16946.62%
AMZN210618P022500002020-09-04 11:40AM EDT2021-06-18149.70106.50116.500.00-15241.23%
AMZN220121P022500002020-08-21 2:08PM EDT2022-01-21152.95173.00183.000.00-116137.99%