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:3040.00
CallsforSeptember 25, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN201002C030400002020-09-18 3:52PM EDT2020-10-0257.6157.2566.50-31.59-35.41%312044.22%
AMZN201016C030400002020-09-18 3:48PM EDT2020-10-1696.0096.75106.00-34.66-26.53%7013943.68%
AMZN201218C030400002020-09-17 10:12AM EDT2020-12-18239.69232.50242.50-33.82-12.37%11147.51%
AMZN210115C030400002020-09-18 12:21PM EDT2021-01-15265.50259.50269.50-26.94-9.21%213145.55%
AMZN210219C030400002020-09-18 12:44PM EDT2021-02-19285.80297.50307.50-41.90-12.79%21345.01%
AMZN210319C030400002020-09-04 10:44AM EDT2021-03-19355.50315.00325.000.00-1143.51%
AMZN210618C030400002020-09-18 2:27PM EDT2021-06-18364.62369.00379.00-47.09-11.44%101640.83%
AMZN210820C030400002020-09-09 9:32AM EDT2021-08-20440.54407.00417.000.00-1240.18%
AMZN220121C030400002020-09-17 3:57PM EDT2022-01-21520.00481.00491.000.00-13138.74%
PutsforSeptember 25, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN201002P030400002020-09-18 2:22PM EDT2020-10-02149.50143.50153.50+12.95+9.48%119845.09%
AMZN201016P030400002020-09-18 3:51PM EDT2020-10-16194.12184.85192.40+31.17+19.13%22771844.09%
AMZN201218P030400002020-09-16 3:57PM EDT2020-12-18303.99317.00327.000.00-41247.42%
AMZN210115P030400002020-09-18 1:09PM EDT2021-01-15359.24341.50351.50+89.29+33.08%410445.11%
AMZN210219P030400002020-09-17 1:23PM EDT2021-02-19373.70377.00387.000.00-21744.30%
AMZN210618P030400002020-09-17 10:32AM EDT2021-06-18439.27419.90427.200.00-102737.22%
AMZN210820P030400002020-09-11 9:57AM EDT2021-08-20427.19477.50487.500.00-1138.91%
AMZN220121P030400002020-09-16 3:30PM EDT2022-01-21491.40542.50552.500.00-11337.03%