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:3230.00
CallsforSeptember 25, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN200925C032300002020-09-18 3:45PM EDT2020-09-258.406.3510.60-4.80-36.36%17322250.74%
AMZN201002C032300002020-09-18 1:58PM EDT2020-10-0218.9415.4524.25-8.66-31.38%54846.37%
AMZN201009C032300002020-09-18 1:56PM EDT2020-10-0931.0027.9537.00-56.90-64.73%51744.36%
AMZN201016C032300002020-09-18 2:36PM EDT2020-10-1644.6443.2047.30-15.62-25.92%3814042.56%
AMZN201023C032300002020-09-18 3:09PM EDT2020-10-2362.6059.6068.50-17.35-21.70%8445.14%
AMZN201030C032300002020-09-17 2:58PM EDT2020-10-30104.2586.7595.500.00-3748.89%
AMZN201218C032300002020-09-17 10:24AM EDT2020-12-18170.00162.00172.00-17.40-9.28%14947.04%
AMZN210319C032300002020-09-18 10:56AM EDT2021-03-19256.46243.50253.50-11.81-4.40%11043.25%
AMZN210416C032300002020-09-18 10:56AM EDT2021-04-16271.69258.00268.00-12.01-4.23%1741.90%
PutsforSeptember 25, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN200925P032300002020-09-18 3:25PM EDT2020-09-25297.11280.00290.00+53.37+21.90%1217555.98%
AMZN201002P032300002020-09-18 2:44PM EDT2020-10-02322.64291.00301.00+169.89+111.22%126347.47%
AMZN201009P032300002020-09-16 1:31PM EDT2020-10-09186.61303.50313.500.00-1145.04%
AMZN201016P032300002020-09-18 10:41AM EDT2020-10-16316.92317.90327.00+15.22+5.04%217244.35%
AMZN201023P032300002020-09-17 10:34AM EDT2020-10-23321.85334.50344.500.00-11345.44%
AMZN201218P032300002020-09-17 1:41PM EDT2020-12-18421.80436.00446.000.00-102046.86%
AMZN210319P032300002020-09-11 3:19PM EDT2021-03-19447.45512.00522.000.00-1342.47%