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:2850.00
CallsforSeptember 25, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN200925C028500002020-09-18 3:53PM EDT2020-09-25129.95129.75137.70-50.03-27.80%1161445.95%
AMZN201009C028500002020-09-18 11:47AM EDT2020-10-09184.58175.50185.50-42.37-18.67%6845.45%
AMZN201023C028500002020-09-18 2:00PM EDT2020-10-23210.13215.50225.50-181.75-46.38%30346.85%
AMZN201218C028500002020-09-18 2:41PM EDT2020-12-18318.45322.50332.50-33.11-9.42%11448.00%
AMZN210319C028500002020-09-02 10:06AM EDT2021-03-19856.96401.50411.500.00-1143.78%
AMZN210716C028500002020-08-05 3:05PM EDT2021-07-16669.35780.10796.100.00--271.06%
AMZN220617C028500002020-09-11 2:26PM EDT2022-06-17674.68629.00639.000.00-12038.65%
PutsforSeptember 25, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN200925P028500002020-09-18 3:59PM EDT2020-09-2528.6929.3032.90+4.09+16.63%1,01632446.03%
AMZN201002P028500002020-09-18 3:49PM EDT2020-10-0257.3052.5562.00+9.80+20.63%12410346.91%
AMZN201009P028500002020-09-18 3:54PM EDT2020-10-0978.0072.8581.75+6.10+8.48%775245.90%
AMZN201023P028500002020-09-18 3:44PM EDT2020-10-23120.90112.00122.00+9.87+8.89%228747.27%
AMZN201030P028500002020-09-18 3:53PM EDT2020-10-30148.05140.00150.00+8.05+5.75%51850.49%
AMZN201218P028500002020-09-18 3:57PM EDT2020-12-18221.70217.00227.00+10.60+5.02%42847.91%
AMZN210319P028500002020-09-18 1:36PM EDT2021-03-19311.50290.50300.50+27.35+9.63%19643.04%
AMZN210716P028500002020-09-15 9:35AM EDT2021-07-16300.55350.50360.500.00-32039.29%
AMZN220617P028500002020-09-18 3:34PM EDT2022-06-17504.00492.50502.50+26.00+5.44%82136.55%