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:2540.00
CallsforSeptember 25, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN201016C025400002020-09-17 1:31PM EDT2020-10-16477.05430.50440.500.00-22149.51%
AMZN201023C025400002020-09-18 11:12AM EDT2020-10-23453.90443.50453.50-258.26-36.26%2150.82%
AMZN201120C025400002020-09-09 12:43PM EDT2020-11-20494.78489.00499.00-314.51-38.86%12250.52%
AMZN201218C025400002020-08-24 12:02AM EDT2020-12-18807.20514.50524.500.00--149.06%
AMZN210115C025400002020-09-11 1:10PM EDT2021-01-15673.65536.00546.000.00-34547.04%
AMZN210219C025400002020-09-18 10:19AM EDT2021-02-19612.27565.50575.50-26.63-4.17%501046.18%
AMZN210618C025400002020-08-28 12:42PM EDT2021-06-181,027.10623.50633.500.00-21841.60%
AMZN220121C025400002020-09-17 11:43AM EDT2022-01-21775.00718.50728.50+7.46+0.97%15939.26%
AMZN220617C025400002020-09-18 10:47AM EDT2022-06-17810.00778.50788.50-126.94-13.55%2838.92%
PutsforSeptember 25, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN200925P025400002020-09-18 3:52PM EDT2020-09-252.111.232.10+0.05+2.43%1053654.16%
AMZN201002P025400002020-09-17 1:52PM EDT2020-10-026.805.858.30-1.81-21.02%61651.80%
AMZN201016P025400002020-09-18 10:55AM EDT2020-10-1631.0721.2023.40+6.70+27.49%104248.17%
AMZN201023P025400002020-09-18 3:53PM EDT2020-10-2333.5629.3535.80+1.02+3.13%11349.51%
AMZN201120P025400002020-09-18 2:08PM EDT2020-11-2086.9375.0084.40+14.45+19.94%105150.71%
AMZN201218P025400002020-09-18 3:56PM EDT2020-12-18103.0099.80109.00-0.02-0.02%1648.94%
AMZN210115P025400002020-09-17 11:03AM EDT2021-01-15118.15118.50128.500.00-32946.56%
AMZN210219P025400002020-08-19 1:42PM EDT2021-02-1992.39146.00156.000.00-11745.46%
AMZN210618P025400002020-09-18 10:46AM EDT2021-06-18198.65198.00208.00-0.80-0.40%34440.37%
AMZN220121P025400002020-09-17 12:46PM EDT2022-01-21290.00282.50292.50+5.95+2.09%233237.48%
AMZN220617P025400002020-09-18 3:39PM EDT2022-06-17346.10335.50345.50+13.33+4.01%822836.85%