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:2990.00
CallsforSeptember 25, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN200925C029900002020-09-18 3:58PM EDT2020-09-2552.6048.2554.95-33.10-38.62%65615443.31%
AMZN201002C029900002020-09-18 3:59PM EDT2020-10-0283.3077.8086.45-30.70-26.93%675144.38%
AMZN201009C029900002020-09-18 3:53PM EDT2020-10-09105.0098.75108.45-28.00-21.05%515644.04%
AMZN201023C029900002020-09-18 11:44AM EDT2020-10-23141.04141.00151.00-34.16-19.50%132045.78%
AMZN201030C029900002020-09-18 3:58PM EDT2020-10-30176.73172.00182.00-26.08-12.86%2712749.54%
AMZN201218C029900002020-09-18 1:09PM EDT2020-12-18255.10254.50264.50-37.48-12.81%131047.68%
PutsforSeptember 25, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN200925P029900002020-09-18 3:58PM EDT2020-09-2590.4086.4593.15+18.40+25.56%58059045.25%
AMZN201002P029900002020-09-18 3:20PM EDT2020-10-02120.00113.50123.50+21.00+21.21%9718045.24%
AMZN201009P029900002020-09-18 3:30PM EDT2020-10-09146.00136.00146.00+16.50+12.74%2046344.92%
AMZN201023P029900002020-09-18 3:52PM EDT2020-10-23189.15177.50187.50+17.51+10.20%2812146.17%
AMZN201030P029900002020-09-17 2:48PM EDT2020-10-30200.68208.00218.000.00-1199849.78%
AMZN201218P029900002020-09-17 3:57PM EDT2020-12-18275.15288.50298.500.00-67347.51%
AMZN210319P029900002020-09-18 10:39AM EDT2021-03-19353.50365.00375.00-2.55-0.72%22342.83%