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:3060.00
CallsforSeptember 25, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN201002C030600002020-09-18 3:53PM EDT2020-10-0257.0051.1059.50-15.78-21.68%4411244.14%
AMZN201016C030600002020-09-18 1:27PM EDT2020-10-1686.7490.1096.65-31.21-26.46%6917843.09%
AMZN201218C030600002020-09-18 1:23PM EDT2020-12-18219.76224.50234.50-36.24-14.16%1647.51%
AMZN210115C030600002020-09-18 1:29PM EDT2021-01-15250.52251.00261.00-35.13-12.30%1411745.48%
AMZN210219C030600002020-09-18 12:29PM EDT2021-02-19290.40289.00299.00-42.85-12.86%26244.94%
AMZN210319C030600002020-09-11 2:18PM EDT2021-03-19408.52307.00317.000.00-1143.50%
AMZN210618C030600002020-09-17 12:29PM EDT2021-06-18388.00361.00371.000.00-111940.82%
AMZN210820C030600002020-09-17 10:26AM EDT2021-08-20430.90399.00409.000.00-2240.17%
AMZN220121C030600002020-09-18 12:04PM EDT2022-01-21487.90473.00483.00-119.10-19.62%777838.72%
PutsforSeptember 25, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN201002P030600002020-09-18 2:29PM EDT2020-10-02182.45156.50170.55+38.65+26.88%813346.89%
AMZN201016P030600002020-09-18 1:14PM EDT2020-10-16204.38197.00204.25+23.82+13.19%3035343.89%
AMZN201218P030600002020-09-18 10:52AM EDT2020-12-18326.13328.50338.50+60.03+22.56%116747.34%
AMZN210115P030600002020-09-18 2:55PM EDT2021-01-15370.18353.50363.50+101.98+38.02%611445.11%
AMZN210219P030600002020-09-14 12:35PM EDT2021-02-19315.65389.00399.000.00-41844.29%
AMZN210319P030600002020-09-03 10:21AM EDT2021-03-19393.82405.50415.50+107.82+37.70%5142.73%
AMZN210618P030600002020-09-18 12:13PM EDT2021-06-18453.96455.00465.00+31.34+7.42%12139.76%
AMZN210820P030600002020-09-09 11:13AM EDT2021-08-20417.15489.50499.500.00--138.90%
AMZN220121P030600002020-09-17 1:58PM EDT2022-01-21547.62554.50564.500.00-53037.01%