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:3330.00
CallsforSeptember 25, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN200925C033300002020-09-18 3:55PM EDT2020-09-255.255.205.95-0.75-12.50%9513554.21%
AMZN201002C033300002020-09-18 3:59PM EDT2020-10-0211.559.0014.00-3.33-22.38%21716647.76%
AMZN201009C033300002020-09-18 3:38PM EDT2020-10-0919.0717.0023.35-8.78-31.53%14845.28%
AMZN201016C033300002020-09-18 3:56PM EDT2020-10-1629.6525.2531.00-12.55-29.74%699743.05%
AMZN201023C033300002020-09-16 1:21PM EDT2020-10-2358.9439.9048.500.00-11445.43%
AMZN201030C033300002020-09-18 3:20PM EDT2020-10-3064.9062.7571.50-11.10-14.61%71848.85%
AMZN201120C033300002020-09-18 2:00PM EDT2020-11-20101.25101.00111.00-19.85-16.39%16349.30%
AMZN201218C033300002020-09-18 10:05AM EDT2020-12-18149.40132.00142.00-3.55-2.32%35146.81%
AMZN210416C033300002020-09-16 3:31PM EDT2021-04-16300.18226.00236.000.00-1241.82%
PutsforSeptember 25, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN200925P033300002020-09-18 2:52PM EDT2020-09-25399.89376.50386.50+54.33+15.72%19055.87%
AMZN201002P033300002020-09-16 9:47AM EDT2020-10-02346.17382.50392.500.00-27650.77%
AMZN201009P033300002020-09-17 10:29AM EDT2020-10-09367.29390.50400.500.00-1246.53%
AMZN201016P033300002020-09-17 10:33AM EDT2020-10-16386.10401.00411.000.00-47245.35%
AMZN201023P033300002020-09-11 1:31PM EDT2020-10-23329.78414.50424.500.00-1145.78%
AMZN201030P033300002020-09-10 9:30AM EDT2020-10-30249.80436.50446.500.00--148.83%
AMZN201120P033300002020-09-15 1:06PM EDT2020-11-20350.20476.00486.000.00-41149.29%
AMZN201218P033300002020-09-09 2:53PM EDT2020-12-18358.45506.00516.000.00-12546.62%