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:3270.00
CallsforSeptember 25, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN200925C032700002020-09-18 3:56PM EDT2020-09-257.005.957.90-2.32-24.89%17822350.12%
AMZN201002C032700002020-09-18 3:44PM EDT2020-10-0215.3013.5518.30-6.20-28.84%334746.01%
AMZN201009C032700002020-09-18 11:38AM EDT2020-10-0924.9725.0031.50-11.43-31.40%142445.08%
AMZN201016C032700002020-09-18 3:32PM EDT2020-10-1636.9233.9039.90-15.33-29.34%3810942.70%
AMZN201023C032700002020-09-18 3:32PM EDT2020-10-2353.9551.1059.75-14.28-20.93%3445.25%
AMZN201120C032700002020-09-18 12:37PM EDT2020-11-20120.00117.00127.00-17.00-12.41%16649.38%
AMZN201218C032700002020-09-18 2:06PM EDT2020-12-18147.64149.50159.50-75.14-33.73%2121846.96%
AMZN210319C032700002020-09-11 12:03PM EDT2021-03-19267.23230.00240.000.00-1543.17%
PutsforSeptember 25, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN200925P032700002020-09-18 2:42PM EDT2020-09-25340.50318.50328.50+68.35+25.11%107552.52%
AMZN201002P032700002020-09-18 2:59PM EDT2020-10-02348.65327.00337.00+37.70+12.12%29448.72%
AMZN201009P032700002020-09-16 12:15PM EDT2020-10-09295.12337.50347.500.00-1745.56%
AMZN201016P032700002020-09-18 3:25PM EDT2020-10-16364.50350.10359.50+39.40+12.12%103044.58%
AMZN201030P032700002020-09-10 10:50AM EDT2020-10-30217.31390.50400.500.00--248.94%
AMZN201120P032700002020-09-17 1:49PM EDT2020-11-20411.05432.50442.500.00-11349.48%
AMZN201218P032700002020-09-17 1:41PM EDT2020-12-18448.25463.50473.500.00-1011246.78%
AMZN210319P032700002020-09-15 12:37PM EDT2021-03-19440.30538.50548.500.00-2742.38%
AMZN210416P032700002020-08-24 12:05AM EDT2021-04-16400.00551.50561.500.00--240.94%