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:2620.00
CallsforSeptember 25, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN201016C026200002020-09-04 1:18PM EDT2020-10-16651.20362.00372.000.00-21748.15%
AMZN201030C026200002020-09-17 3:52PM EDT2020-10-30393.24395.50405.50-55.58-12.38%4551.47%
AMZN210115C026200002020-09-11 12:18PM EDT2021-01-15653.16483.00493.000.00-35546.78%
AMZN210219C026200002020-07-21 9:36AM EDT2021-02-19723.60782.10788.550.00-41584.65%
AMZN210618C026200002020-08-26 1:40PM EDT2021-06-18990.22576.00586.000.00-11641.46%
AMZN220121C026200002020-09-11 12:56PM EDT2022-01-21819.65675.00685.000.00-12939.16%
AMZN220617C026200002020-07-14 9:51AM EDT2022-06-17835.00926.50942.750.00-1752.50%
PutsforSeptember 25, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN200925P026200002020-09-18 3:58PM EDT2020-09-253.651.303.85-1.13-23.64%733651.78%
AMZN201002P026200002020-09-18 3:07PM EDT2020-10-0215.4010.9514.05+3.28+27.06%92549.65%
AMZN201016P026200002020-09-18 3:44PM EDT2020-10-1635.1832.1535.10+3.04+9.46%1007847.18%
AMZN201218P026200002020-09-09 1:31PM EDT2020-12-1893.75124.00134.000.00-2848.62%
AMZN210115P026200002020-09-16 3:09PM EDT2021-01-15114.00145.00155.000.00-34246.25%
AMZN210219P026200002020-08-19 10:26AM EDT2021-02-19111.65177.65182.700.00-11244.92%
AMZN210618P026200002020-09-18 10:46AM EDT2021-06-18226.70230.00240.00-3.30-1.43%23840.24%
AMZN210820P026200002020-09-18 12:26PM EDT2021-08-20263.45260.50270.50+4.75+1.84%51239.35%
AMZN220121P026200002020-09-15 11:34AM EDT2022-01-21277.70318.00328.000.00-43037.36%
AMZN220617P026200002020-09-18 3:34PM EDT2022-06-17383.79373.00383.00+15.49+4.21%8336.76%