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:3280.00
CallsforSeptember 25, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN201002C032800002020-09-18 3:59PM EDT2020-10-0215.7012.4517.45-5.40-25.59%257046.27%
AMZN201009C032800002020-09-18 12:09PM EDT2020-10-0926.5820.6530.00-42.42-61.48%25445.12%
AMZN201016C032800002020-09-18 3:44PM EDT2020-10-1634.5032.1038.25-16.20-31.95%5315342.75%
AMZN201023C032800002020-09-18 3:28PM EDT2020-10-2351.7549.3057.50-18.43-26.26%11145.20%
AMZN201030C032800002020-09-10 1:31PM EDT2020-10-3099.5073.6083.000.00-1448.93%
AMZN201120C032800002020-09-18 2:13PM EDT2020-11-20114.42114.50124.50-19.08-14.29%213249.43%
AMZN201218C032800002020-09-18 12:41PM EDT2020-12-18147.00146.50156.50-84.19-36.42%11746.94%
AMZN210319C032800002020-09-18 3:05PM EDT2021-03-19224.74227.00237.00-25.26-10.10%4543.18%
PutsforSeptember 25, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN200925P032800002020-09-18 2:29PM EDT2020-09-25353.09328.00338.00+51.87+17.22%149352.90%
AMZN201002P032800002020-09-18 2:59PM EDT2020-10-02358.00336.00346.00+50.25+16.33%53948.95%
AMZN201009P032800002020-09-18 2:52PM EDT2020-10-09366.70346.50356.50+41.28+12.69%11345.88%
AMZN201016P032800002020-09-18 2:16PM EDT2020-10-16385.34358.00368.00+54.67+16.53%145944.73%
AMZN201023P032800002020-09-15 10:40AM EDT2020-10-23386.07373.50383.50+113.32+41.55%2345.52%
AMZN201030P032800002020-09-10 10:50AM EDT2020-10-30285.26398.00408.000.00-101248.92%
AMZN201120P032800002020-09-18 12:23PM EDT2020-11-20448.00439.50449.50+107.10+31.42%15549.42%
AMZN201218P032800002020-09-17 1:59PM EDT2020-12-18457.10470.50480.500.00-417746.76%
AMZN210319P032800002020-09-15 12:39PM EDT2021-03-19446.15545.50555.500.00-51842.40%