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:3320.00
CallsforSeptember 25, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN200925C033200002020-09-18 3:59PM EDT2020-09-255.855.006.05-0.30-4.88%1262,84953.04%
AMZN201002C033200002020-09-18 2:45PM EDT2020-10-0211.349.5514.55-4.42-28.05%2413347.40%
AMZN201009C033200002020-09-17 9:56AM EDT2020-10-0930.5017.1524.400.00-20111345.15%
AMZN201016C033200002020-09-18 3:48PM EDT2020-10-1630.2726.5532.35-12.52-29.26%32782043.00%
AMZN201023C033200002020-09-18 2:04PM EDT2020-10-2343.3741.7050.50-15.63-26.49%114445.49%
AMZN201030C033200002020-09-18 1:16PM EDT2020-10-3066.5665.0574.00-23.06-25.73%21148.96%
AMZN201120C033200002020-09-18 3:36PM EDT2020-11-20106.00103.50113.50-20.01-15.88%468549.30%
AMZN201218C033200002020-09-18 1:41PM EDT2020-12-18131.30135.00145.00-34.65-20.88%28646.87%
PutsforSeptember 25, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN200925P033200002020-09-18 3:31PM EDT2020-09-25366.60367.00377.00+23.43+6.83%22055.71%
AMZN201002P033200002020-09-17 3:08PM EDT2020-10-02388.87373.00383.00+36.34+10.31%1011250.30%
AMZN201016P033200002020-09-18 3:33PM EDT2020-10-16408.46392.00402.00+55.01+15.56%1017045.09%
AMZN201023P033200002020-09-11 2:29PM EDT2020-10-23315.50406.00416.000.00-1445.65%
AMZN201030P033200002020-09-18 10:04AM EDT2020-10-30395.25428.50438.50+100.75+34.21%10448.79%
AMZN201120P033200002020-09-10 2:10PM EDT2020-11-20322.61469.00479.000.00-117149.41%
AMZN201218P033200002020-09-10 9:55AM EDT2020-12-18330.00498.50508.500.00-17846.59%
AMZN210416P033200002020-09-09 11:31AM EDT2021-04-16474.40586.00596.000.00-51540.92%