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:3310.00
CallsforSeptember 25, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN200925C033100002020-09-18 3:57PM EDT2020-09-255.684.706.45-0.56-8.97%4325252.08%
AMZN201002C033100002020-09-18 3:21PM EDT2020-10-0211.7510.2015.20-8.10-40.81%8313547.10%
AMZN201009C033100002020-09-18 1:09PM EDT2020-10-0920.0017.3026.50-10.50-34.43%6545.60%
AMZN201016C033100002020-09-18 3:54PM EDT2020-10-1631.3927.7033.75-13.26-29.70%9814042.94%
AMZN201023C033100002020-09-18 1:38PM EDT2020-10-2341.6244.0052.00-16.98-28.98%72645.36%
AMZN201030C033100002020-09-18 3:58PM EDT2020-10-3072.1566.7076.00-12.72-14.99%139648.90%
AMZN201120C033100002020-09-17 12:34PM EDT2020-11-20130.00106.00116.00+1.60+1.25%17649.29%
AMZN201218C033100002020-09-18 10:41AM EDT2020-12-18154.32137.50147.50-6.66-4.14%15546.83%
PutsforSeptember 25, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN200925P033100002020-09-18 12:42PM EDT2020-09-25380.67357.00367.00+49.42+14.92%117254.60%
AMZN201002P033100002020-09-18 1:22PM EDT2020-10-02379.55364.00374.00+61.95+19.51%122250.20%
AMZN201016P033100002020-09-18 1:56PM EDT2020-10-16407.06383.50393.50+59.36+17.07%48245.03%
AMZN201023P033100002020-09-08 9:30AM EDT2020-10-23344.64398.00408.000.00-1145.70%
AMZN201120P033100002020-09-10 3:56PM EDT2020-11-20361.95461.50471.500.00-31749.40%
AMZN201218P033100002020-09-11 1:40PM EDT2020-12-18413.20491.50501.500.00-11746.65%