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:2300.00
CallsforSeptember 25, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN201016C023000002020-09-18 3:14PM EDT2020-10-16645.00652.75665.00-163.67-20.24%118957.29%
AMZN201120C023000002020-09-11 2:12PM EDT2020-11-20694.27684.50694.50-175.73-20.20%43352.18%
AMZN201218C023000002020-09-04 11:46AM EDT2020-12-181,009.62701.00711.000.00-1250.78%
AMZN210115C023000002020-09-18 12:37PM EDT2021-01-15710.00717.00727.00-145.14-16.97%386848.65%
AMZN210219C023000002020-09-18 11:44AM EDT2021-02-19741.03738.00748.00-35.02-4.51%115047.30%
AMZN210319C023000002020-09-18 1:41PM EDT2021-03-19726.00747.50757.50-74.00-9.25%1445.31%
AMZN210618C023000002020-09-18 11:42AM EDT2021-06-18787.25784.00794.00-172.54-17.98%117042.37%
AMZN210716C023000002020-08-20 2:44PM EDT2021-07-161,121.17793.50803.500.00-1241.63%
AMZN220121C023000002020-09-17 3:36PM EDT2022-01-21908.02863.50873.500.00-344839.74%
AMZN220617C023000002020-09-18 3:10PM EDT2022-06-17916.71916.00926.00-154.37-14.41%2939.34%
PutsforSeptember 25, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN200925P023000002020-09-18 3:56PM EDT2020-09-250.390.250.42-0.22-36.07%1236968.90%
AMZN201002P023000002020-09-18 1:40PM EDT2020-10-022.750.832.360.00-63458.94%
AMZN201009P023000002020-09-16 10:00AM EDT2020-10-091.921.254.650.00-35352.76%
AMZN201016P023000002020-09-18 3:21PM EDT2020-10-166.685.807.15+0.18+2.77%2539652.41%
AMZN201023P023000002020-09-18 10:59AM EDT2020-10-2310.068.5512.50-0.09-0.89%11251.72%
AMZN201030P023000002020-09-18 12:15PM EDT2020-10-3018.7015.9020.40-0.60-3.11%202353.58%
AMZN201120P023000002020-09-18 3:41PM EDT2020-11-2034.7529.5035.40+0.72+2.12%5643351.22%
AMZN201218P023000002020-09-18 3:10PM EDT2020-12-1851.5245.5054.90+2.81+5.77%5154150.42%
AMZN210115P023000002020-09-18 3:22PM EDT2021-01-1566.7060.6569.00+1.49+2.28%431,34847.87%
AMZN210219P023000002020-09-18 3:47PM EDT2021-02-1985.0079.1588.40-0.50-0.58%219146.33%
AMZN210319P023000002020-09-18 11:52AM EDT2021-03-1993.0088.2597.35-0.51-0.55%17344.34%
AMZN210416P023000002020-09-09 11:14AM EDT2021-04-1695.9096.50105.400.00-101142.69%
AMZN210618P023000002020-09-14 11:25AM EDT2021-06-18101.00119.50129.500.00-124741.02%
AMZN210716P023000002020-09-17 9:30AM EDT2021-07-16138.00128.50138.50+3.95+2.95%13240.30%
AMZN210820P023000002020-09-18 2:08PM EDT2021-08-20151.50142.50152.50+4.50+3.06%13839.93%
AMZN220121P023000002020-09-18 3:11PM EDT2022-01-21195.10189.50199.50+27.14+16.16%2829837.87%
AMZN220617P023000002020-09-18 1:16PM EDT2022-06-17242.00231.00245.50+33.20+15.90%166337.20%