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:2820.00
CallsforSeptember 25, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN200925C028200002020-09-18 3:53PM EDT2020-09-25153.35152.20160.35-37.22-19.53%231446.52%
AMZN201016C028200002020-09-18 3:24PM EDT2020-10-16208.45212.95221.50-40.40-16.23%711245.20%
AMZN210115C028200002020-09-17 9:38AM EDT2021-01-15416.03365.00375.000.00-29346.17%
AMZN210219C028200002020-09-18 12:37PM EDT2021-02-19400.00400.50410.50-306.59-43.39%11645.44%
AMZN210618C028200002020-09-08 11:09AM EDT2021-06-18723.20468.50478.500.00-111341.12%
AMZN220121C028200002020-08-20 2:41PM EDT2022-01-21840.75575.50585.500.00-16638.93%
AMZN220617C028200002020-09-17 11:59AM EDT2022-06-17680.65642.00652.000.00-71838.66%
PutsforSeptember 25, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN200925P028200002020-09-18 3:56PM EDT2020-09-2523.4721.9024.90+3.67+18.54%34813046.08%
AMZN201002P028200002020-09-18 2:37PM EDT2020-10-0251.4043.6052.65+11.75+29.63%411947.38%
AMZN201009P028200002020-09-18 1:21PM EDT2020-10-0965.9062.4572.00+0.45+0.69%51246.48%
AMZN201016P028200002020-09-18 3:56PM EDT2020-10-1684.5579.3586.45+12.11+16.72%16818745.16%
AMZN201023P028200002020-09-18 3:19PM EDT2020-10-23111.44100.10110.00+11.00+10.95%112347.42%
AMZN201030P028200002020-09-18 3:19PM EDT2020-10-30139.34127.50137.50+14.54+11.65%2350.66%
AMZN201218P028200002020-09-16 2:32PM EDT2020-12-18150.30203.00213.000.00-4647.98%
AMZN210115P028200002020-09-18 1:39PM EDT2021-01-15251.00227.00237.00+26.90+12.00%411445.70%
AMZN210219P028200002020-09-18 3:55PM EDT2021-02-19263.00260.50270.50+54.13+25.92%21744.76%
AMZN210618P028200002020-09-08 3:07PM EDT2021-06-18303.25322.50332.50-23.95-7.32%12240.00%
AMZN210820P028200002020-09-15 12:55PM EDT2021-08-20302.00355.50365.500.00-82139.12%
AMZN220121P028200002020-09-16 10:27AM EDT2022-01-21360.60418.00428.000.00-21137.21%
AMZN220617P028200002020-09-18 3:34PM EDT2022-06-17487.50476.00486.00+44.04+9.93%610136.57%