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:2640.00
CallsforSeptember 25, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN200925C026400002020-09-18 3:37PM EDT2020-09-25307.00312.00322.00-62.66-16.95%6756.06%
AMZN201016C026400002020-09-11 1:09PM EDT2020-10-16491.00345.50355.500.00-114847.82%
AMZN210115C026400002020-09-11 11:59AM EDT2021-01-15640.35470.00480.000.00-18246.68%
AMZN210219C026400002020-09-03 10:32AM EDT2021-02-19937.19502.00512.000.00-12045.87%
AMZN210618C026400002020-08-26 1:03PM EDT2021-06-18961.10564.00574.000.00-52641.36%
AMZN220121C026400002020-08-26 12:35PM EDT2022-01-211,052.97664.50674.500.00-23939.13%
AMZN220617C026400002020-09-04 10:00AM EDT2022-06-171,059.75727.00737.000.00-11238.81%
PutsforSeptember 25, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN200925P026400002020-09-18 3:56PM EDT2020-09-254.603.854.65+0.40+9.52%1264550.10%
AMZN201002P026400002020-09-18 2:59PM EDT2020-10-0218.8712.2516.10+4.87+34.79%161049.24%
AMZN201016P026400002020-09-18 3:44PM EDT2020-10-1638.6332.0038.30+3.54+10.09%1126346.76%
AMZN201023P026400002020-09-14 11:18AM EDT2020-10-2351.4547.5056.000.00-11548.92%
AMZN201218P026400002020-09-15 9:38AM EDT2020-12-1894.00131.00141.000.00-1248.58%
AMZN210115P026400002020-09-14 1:34PM EDT2021-01-15127.00152.00162.000.00-55346.15%
AMZN210219P026400002020-08-11 10:19AM EDT2021-02-19162.55159.30165.750.00-11541.15%
AMZN210618P026400002020-09-18 11:05AM EDT2021-06-18237.30212.00219.35+35.40+17.53%12536.96%
AMZN210820P026400002020-09-18 12:39PM EDT2021-08-20277.60269.00279.00+7.40+2.74%151339.29%
AMZN220121P026400002020-09-15 11:34AM EDT2022-01-21285.85327.50337.500.00-43337.35%
AMZN220617P026400002020-09-18 3:34PM EDT2022-06-17393.72383.00393.00+52.88+15.51%73836.75%