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:2520.00
CallsforSeptember 25, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN200925C025200002020-09-09 1:28PM EDT2020-09-25766.55429.50439.500.00-1167.39%
AMZN201002C025200002020-09-17 9:55AM EDT2020-10-02499.50431.55445.000.00-1256.41%
AMZN201016C025200002020-08-26 11:54AM EDT2020-10-16893.41448.50458.500.00-11450.08%
AMZN201120C025200002020-08-19 1:51PM EDT2020-11-20832.33504.50514.500.00-31550.75%
AMZN201218C025200002020-09-17 1:50PM EDT2020-12-18573.00529.00539.000.00-3349.20%
AMZN210115C025200002020-09-18 9:40AM EDT2021-01-15605.50550.00560.00-103.60-14.61%24747.15%
AMZN210219C025200002020-08-25 2:04PM EDT2021-02-19918.90579.00589.000.00-1946.29%
AMZN210618C025200002020-09-04 10:20AM EDT2021-06-18787.06636.00646.000.00-85541.66%
AMZN220121C025200002020-09-10 3:57PM EDT2022-01-21945.42729.50739.500.00-18939.27%
PutsforSeptember 25, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN200925P025200002020-09-18 3:58PM EDT2020-09-251.480.901.77-1.57-51.48%24754.74%
AMZN201009P025200002020-09-18 3:22PM EDT2020-10-0914.6410.5514.30+9.29+173.64%121050.25%
AMZN201016P025200002020-09-18 2:58PM EDT2020-10-1624.8719.0521.15+2.54+11.37%1310448.49%
AMZN201023P025200002020-09-18 11:52AM EDT2020-10-2330.9426.5032.75+10.44+50.93%7749.73%
AMZN201030P025200002020-09-17 10:22AM EDT2020-10-3044.2642.1051.000.00-1451.41%
AMZN201120P025200002020-09-18 2:35PM EDT2020-11-2080.9070.3078.60+8.65+11.97%153650.72%
AMZN201218P025200002020-09-10 2:30PM EDT2020-12-1880.0094.10102.600.00-131548.87%
AMZN210115P025200002020-09-17 10:16AM EDT2021-01-15114.85112.50122.500.00-211146.66%
AMZN210219P025200002020-08-07 3:41PM EDT2021-02-19119.30143.75150.250.00-41545.67%
AMZN210618P025200002020-09-18 10:46AM EDT2021-06-18188.60190.50200.50+28.00+17.43%73340.42%
AMZN210820P025200002020-09-17 1:06PM EDT2021-08-20216.80219.00229.000.00-221939.49%
AMZN220121P025200002020-09-15 11:34AM EDT2022-01-21239.45273.50283.500.00-418537.47%