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:2780.00
CallsforSeptember 25, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN200925C027800002020-09-18 12:04PM EDT2020-09-25177.15184.00194.00-59.09-25.01%202148.55%
AMZN201002C027800002020-09-18 3:45PM EDT2020-10-02200.80204.90216.00-176.78-46.82%21547.55%
AMZN201009C027800002020-09-18 11:35AM EDT2020-10-09225.60223.00233.00-149.28-39.82%3146.25%
AMZN201016C027800002020-09-18 1:41PM EDT2020-10-16223.70239.20248.50-65.20-22.57%117445.65%
AMZN210115C027800002020-09-18 3:28PM EDT2021-01-15382.86386.50396.50-33.50-8.05%47846.22%
AMZN210219C027800002020-08-31 1:31PM EDT2021-02-19857.88421.50431.500.00-26145.50%
AMZN210618C027800002020-09-18 10:16AM EDT2021-06-18533.00488.50498.50+9.86+1.88%17041.16%
AMZN220121C027800002020-09-17 2:03PM EDT2022-01-21634.65594.50604.500.00-13238.98%
AMZN220617C027800002020-09-18 1:56PM EDT2022-06-17656.35660.00670.00-335.83-33.85%128638.68%
PutsforSeptember 25, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN200925P027800002020-09-18 3:55PM EDT2020-09-2515.4115.1017.20+1.61+11.67%23413646.73%
AMZN201002P027800002020-09-18 2:18PM EDT2020-10-0240.2532.5539.55+1.25+3.21%244846.70%
AMZN201009P027800002020-09-18 1:40PM EDT2020-10-0971.7050.2558.00+17.33+31.87%61346.22%
AMZN201016P027800002020-09-18 3:55PM EDT2020-10-1669.1366.0573.25+6.38+10.17%10434545.54%
AMZN201023P027800002020-09-18 2:56PM EDT2020-10-23100.7986.0095.75+24.79+32.62%912647.77%
AMZN201218P027800002020-09-18 1:22PM EDT2020-12-18200.29185.50195.50+55.09+37.94%113048.13%
AMZN210115P027800002020-09-18 3:04PM EDT2021-01-15221.55208.50218.50+17.35+8.50%312845.75%
AMZN210219P027800002020-09-18 3:30PM EDT2021-02-19248.85241.50251.50+53.55+27.42%391344.81%
AMZN210618P027800002020-09-16 1:10PM EDT2021-06-18256.70302.50312.500.00-33640.03%
AMZN210820P027800002020-09-18 3:57PM EDT2021-08-20339.42335.50345.50+54.32+19.05%31939.18%
AMZN220121P027800002020-09-16 10:27AM EDT2022-01-21342.10397.00407.000.00-25337.24%
AMZN220617P027800002020-09-18 3:34PM EDT2022-06-17465.90454.50464.50+17.65+3.94%7436.61%