Mail

Canada markets closed

S&P/TSX
16,198.97
-47.75(-0.29%)
S&P 500
3,319.47
-37.54(-1.12%)
DOW
27,657.42
-244.56(-0.88%)

'SCREAM AT ME': Ariana Huffington's advice to her staff

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 Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
AMZN200925C02820000	2020-09-18 3:53PM EDT	2020-09-25	153.35	152.20	160.35	-37.22	-19.53%	23	14	46.52%
AMZN201016C02820000	2020-09-18 3:24PM EDT	2020-10-16	208.45	212.95	221.50	-40.40	-16.23%	7	112	45.20%
AMZN210115C02820000	2020-09-17 9:38AM EDT	2021-01-15	416.03	365.00	375.00	0.00	-	2	93	46.17%
AMZN210219C02820000	2020-09-18 12:37PM EDT	2021-02-19	400.00	400.50	410.50	-306.59	-43.39%	1	16	45.44%
AMZN210618C02820000	2020-09-08 11:09AM EDT	2021-06-18	723.20	468.50	478.50	0.00	-	1	113	41.12%
AMZN220121C02820000	2020-08-20 2:41PM EDT	2022-01-21	840.75	575.50	585.50	0.00	-	1	66	38.93%
AMZN220617C02820000	2020-09-17 11:59AM EDT	2022-06-17	680.65	642.00	652.00	0.00	-	7	18	38.66%

PutsforSeptember 25, 2020

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
AMZN200925P02820000	2020-09-18 3:56PM EDT	2020-09-25	23.47	21.90	24.90	+3.67	+18.54%	348	130	46.08%
AMZN201002P02820000	2020-09-18 2:37PM EDT	2020-10-02	51.40	43.60	52.65	+11.75	+29.63%	41	19	47.38%
AMZN201009P02820000	2020-09-18 1:21PM EDT	2020-10-09	65.90	62.45	72.00	+0.45	+0.69%	5	12	46.48%
AMZN201016P02820000	2020-09-18 3:56PM EDT	2020-10-16	84.55	79.35	86.45	+12.11	+16.72%	168	187	45.16%
AMZN201023P02820000	2020-09-18 3:19PM EDT	2020-10-23	111.44	100.10	110.00	+11.00	+10.95%	11	23	47.42%
AMZN201030P02820000	2020-09-18 3:19PM EDT	2020-10-30	139.34	127.50	137.50	+14.54	+11.65%	2	3	50.66%
AMZN201218P02820000	2020-09-16 2:32PM EDT	2020-12-18	150.30	203.00	213.00	0.00	-	4	6	47.98%
AMZN210115P02820000	2020-09-18 1:39PM EDT	2021-01-15	251.00	227.00	237.00	+26.90	+12.00%	4	114	45.70%
AMZN210219P02820000	2020-09-18 3:55PM EDT	2021-02-19	263.00	260.50	270.50	+54.13	+25.92%	2	17	44.76%
AMZN210618P02820000	2020-09-08 3:07PM EDT	2021-06-18	303.25	322.50	332.50	-23.95	-7.32%	1	22	40.00%
AMZN210820P02820000	2020-09-15 12:55PM EDT	2021-08-20	302.00	355.50	365.50	0.00	-	8	21	39.12%
AMZN220121P02820000	2020-09-16 10:27AM EDT	2022-01-21	360.60	418.00	428.00	0.00	-	2	11	37.21%
AMZN220617P02820000	2020-09-18 3:34PM EDT	2022-06-17	487.50	476.00	486.00	+44.04	+9.93%	6	101	36.57%