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:2990.00

CallsforSeptember 25, 2020

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
AMZN200925C02990000	2020-09-18 3:58PM EDT	2020-09-25	52.60	48.25	54.95	-33.10	-38.62%	656	154	43.31%
AMZN201002C02990000	2020-09-18 3:59PM EDT	2020-10-02	83.30	77.80	86.45	-30.70	-26.93%	67	51	44.38%
AMZN201009C02990000	2020-09-18 3:53PM EDT	2020-10-09	105.00	98.75	108.45	-28.00	-21.05%	51	56	44.04%
AMZN201023C02990000	2020-09-18 11:44AM EDT	2020-10-23	141.04	141.00	151.00	-34.16	-19.50%	13	20	45.78%
AMZN201030C02990000	2020-09-18 3:58PM EDT	2020-10-30	176.73	172.00	182.00	-26.08	-12.86%	27	127	49.54%
AMZN201218C02990000	2020-09-18 1:09PM EDT	2020-12-18	255.10	254.50	264.50	-37.48	-12.81%	13	10	47.68%

PutsforSeptember 25, 2020

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
AMZN200925P02990000	2020-09-18 3:58PM EDT	2020-09-25	90.40	86.45	93.15	+18.40	+25.56%	580	590	45.25%
AMZN201002P02990000	2020-09-18 3:20PM EDT	2020-10-02	120.00	113.50	123.50	+21.00	+21.21%	97	180	45.24%
AMZN201009P02990000	2020-09-18 3:30PM EDT	2020-10-09	146.00	136.00	146.00	+16.50	+12.74%	20	463	44.92%
AMZN201023P02990000	2020-09-18 3:52PM EDT	2020-10-23	189.15	177.50	187.50	+17.51	+10.20%	28	121	46.17%
AMZN201030P02990000	2020-09-17 2:48PM EDT	2020-10-30	200.68	208.00	218.00	0.00	-	119	98	49.78%
AMZN201218P02990000	2020-09-17 3:57PM EDT	2020-12-18	275.15	288.50	298.50	0.00	-	6	73	47.51%
AMZN210319P02990000	2020-09-18 10:39AM EDT	2021-03-19	353.50	365.00	375.00	-2.55	-0.72%	2	23	42.83%