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:2850.00

CallsforSeptember 25, 2020

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
AMZN200925C02850000	2020-09-18 3:53PM EDT	2020-09-25	129.95	129.75	137.70	-50.03	-27.80%	116	14	45.95%
AMZN201009C02850000	2020-09-18 11:47AM EDT	2020-10-09	184.58	175.50	185.50	-42.37	-18.67%	6	8	45.45%
AMZN201023C02850000	2020-09-18 2:00PM EDT	2020-10-23	210.13	215.50	225.50	-181.75	-46.38%	30	3	46.85%
AMZN201218C02850000	2020-09-18 2:41PM EDT	2020-12-18	318.45	322.50	332.50	-33.11	-9.42%	11	4	48.00%
AMZN210319C02850000	2020-09-02 10:06AM EDT	2021-03-19	856.96	401.50	411.50	0.00	-	1	1	43.78%
AMZN210716C02850000	2020-08-05 3:05PM EDT	2021-07-16	669.35	780.10	796.10	0.00	-	-	2	71.06%
AMZN220617C02850000	2020-09-11 2:26PM EDT	2022-06-17	674.68	629.00	639.00	0.00	-	1	20	38.65%

PutsforSeptember 25, 2020

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
AMZN200925P02850000	2020-09-18 3:59PM EDT	2020-09-25	28.69	29.30	32.90	+4.09	+16.63%	1,016	324	46.03%
AMZN201002P02850000	2020-09-18 3:49PM EDT	2020-10-02	57.30	52.55	62.00	+9.80	+20.63%	124	103	46.91%
AMZN201009P02850000	2020-09-18 3:54PM EDT	2020-10-09	78.00	72.85	81.75	+6.10	+8.48%	77	52	45.90%
AMZN201023P02850000	2020-09-18 3:44PM EDT	2020-10-23	120.90	112.00	122.00	+9.87	+8.89%	22	87	47.27%
AMZN201030P02850000	2020-09-18 3:53PM EDT	2020-10-30	148.05	140.00	150.00	+8.05	+5.75%	5	18	50.49%
AMZN201218P02850000	2020-09-18 3:57PM EDT	2020-12-18	221.70	217.00	227.00	+10.60	+5.02%	4	28	47.91%
AMZN210319P02850000	2020-09-18 1:36PM EDT	2021-03-19	311.50	290.50	300.50	+27.35	+9.63%	1	96	43.04%
AMZN210716P02850000	2020-09-15 9:35AM EDT	2021-07-16	300.55	350.50	360.50	0.00	-	3	20	39.29%
AMZN220617P02850000	2020-09-18 3:34PM EDT	2022-06-17	504.00	492.50	502.50	+26.00	+5.44%	8	21	36.55%