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:2580.00
CallsforSeptember 25, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN200925C025800002020-09-18 3:55PM EDT2020-09-25377.65370.50380.50-276.89-42.30%2861.58%
AMZN201016C025800002020-09-18 2:00PM EDT2020-10-16385.00396.00406.00-223.72-36.75%21448.94%
AMZN201120C025800002020-09-03 9:32AM EDT2020-11-20954.95460.00470.000.00-12050.45%
AMZN210115C025800002020-09-16 2:14PM EDT2021-01-15667.75509.00519.000.00-104546.89%
AMZN210219C025800002020-09-01 2:11PM EDT2021-02-191,032.72539.50549.500.00-23346.05%
AMZN210618C025800002020-09-04 11:39AM EDT2021-06-18759.40599.50609.500.00-12441.54%
AMZN210820C025800002020-08-31 12:05PM EDT2021-08-201,083.23631.50641.500.00-5540.73%
AMZN220121C025800002020-09-02 1:47PM EDT2022-01-211,203.35696.50706.500.00-43139.21%
AMZN220617C025800002020-09-17 1:42PM EDT2022-06-17796.19757.50767.500.00-1438.87%
PutsforSeptember 25, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN200925P025800002020-09-18 3:09PM EDT2020-09-253.000.212.74-2.00-40.00%1394253.65%
AMZN201002P025800002020-09-18 3:59PM EDT2020-10-029.808.1510.75-2.08-17.51%20950.63%
AMZN201016P025800002020-09-18 3:52PM EDT2020-10-1628.7826.2028.50+3.68+14.66%85947.52%
AMZN201023P025800002020-09-17 12:03PM EDT2020-10-2339.5235.5044.600.00-11149.94%
AMZN201120P025800002020-09-18 3:19PM EDT2020-11-2094.1085.7595.25+8.93+10.48%1919550.58%
AMZN201218P025800002020-09-18 10:52AM EDT2020-12-18113.00111.50121.50+0.40+0.36%1848.87%
AMZN210115P025800002020-08-27 1:46PM EDT2021-01-1581.45131.50141.500.00-18646.43%
AMZN210219P025800002020-08-12 12:14PM EDT2021-02-1998.97136.80142.250.00-51940.94%
AMZN210618P025800002020-09-18 10:54AM EDT2021-06-18212.80213.50223.50-20.50-8.79%57040.29%
AMZN210820P025800002020-09-18 11:33AM EDT2021-08-20247.25243.00253.00+0.50+0.20%89439.36%
AMZN220121P025800002020-09-15 11:34AM EDT2022-01-21262.00300.00310.000.00-21937.42%
AMZN220617P025800002020-09-18 3:39PM EDT2022-06-17364.85354.00364.00+20.16+5.85%101136.80%