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:2720.00
CallsforSeptember 25, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN200925C027200002020-09-03 10:24AM EDT2020-09-25730.98237.00247.000.00-1251.28%
AMZN201016C027200002020-09-17 10:31AM EDT2020-10-16335.00282.60292.000.00-25546.41%
AMZN210115C027200002020-09-17 10:48AM EDT2021-01-15481.15421.00431.000.00-49646.41%
AMZN210219C027200002020-09-18 3:28PM EDT2021-02-19450.65455.00465.00-448.85-49.90%65145.68%
AMZN210618C027200002020-08-28 9:34AM EDT2021-06-18902.07520.50530.500.00-13641.31%
AMZN220121C027200002020-09-17 12:49PM EDT2022-01-21655.00623.50633.500.00-12139.03%
AMZN220617C027200002020-09-18 1:47PM EDT2022-06-17679.60688.00698.00-154.90-18.56%121938.74%
PutsforSeptember 25, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN200925P027200002020-09-18 3:54PM EDT2020-09-258.858.459.80+0.28+3.27%2359048.27%
AMZN201002P027200002020-09-18 3:58PM EDT2020-10-0225.2022.5526.90-6.20-19.75%322847.48%
AMZN201009P027200002020-09-18 12:54PM EDT2020-10-0948.1135.5044.90+7.06+17.20%52047.92%
AMZN201016P027200002020-09-18 3:34PM EDT2020-10-1657.1549.1556.15+9.76+20.60%4024746.05%
AMZN201023P027200002020-09-18 2:51PM EDT2020-10-2381.0167.5077.15+15.74+24.12%1948.38%
AMZN201218P027200002020-09-11 10:15AM EDT2020-12-18121.25160.50170.500.00-11248.27%
AMZN210115P027200002020-09-17 12:59PM EDT2021-01-15180.25183.00193.000.00-210845.92%
AMZN210219P027200002020-09-15 10:31AM EDT2021-02-19170.30215.00225.000.00-12544.96%
AMZN210618P027200002020-09-18 3:43PM EDT2021-06-18282.19274.00284.00+37.23+15.20%13240.10%
AMZN210820P027200002020-09-18 12:40PM EDT2021-08-20314.70306.00316.00+55.20+21.27%121039.22%
AMZN220121P027200002020-09-18 10:52AM EDT2022-01-21368.00366.50376.50+44.05+13.60%12137.30%
AMZN220617P027200002020-09-18 3:46PM EDT2022-06-17433.65423.00433.00+18.25+4.39%8436.66%