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:3360.00
CallsforSeptember 25, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN201002C033600002020-09-18 12:36PM EDT2020-10-0210.007.5012.30-2.44-19.61%96448.64%
AMZN201009C033600002020-09-18 1:09PM EDT2020-10-0915.8113.7520.00-8.76-35.65%914845.37%
AMZN201016C033600002020-09-18 3:54PM EDT2020-10-1626.8324.4527.35-8.60-24.27%15715543.27%
AMZN201023C033600002020-09-18 10:38AM EDT2020-10-2336.7535.1544.00-10.15-21.64%54045.67%
AMZN201120C033600002020-09-18 1:50PM EDT2020-11-2094.0594.35103.50-23.95-20.30%46249.22%
AMZN201218C033600002020-09-17 10:25AM EDT2020-12-18120.70124.00134.00-26.06-17.76%13346.76%
AMZN210416C033600002020-09-18 1:20PM EDT2021-04-16215.16217.00227.00-70.56-24.70%1341.79%
PutsforSeptember 25, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN200925P033600002020-09-17 2:44PM EDT2020-09-25378.09406.50416.500.00-114059.07%
AMZN201002P033600002020-09-18 11:36AM EDT2020-10-02415.14411.00421.00+29.25+7.58%1521752.08%
AMZN201009P033600002020-09-09 10:09AM EDT2020-10-09252.56418.00428.000.00-11447.27%
AMZN201016P033600002020-09-17 1:05PM EDT2020-10-16398.70427.00437.000.00-225245.55%
AMZN201023P033600002020-09-09 11:23AM EDT2020-10-23438.76439.50449.50+168.76+62.50%1145.84%
AMZN201120P033600002020-09-11 11:36AM EDT2020-11-20385.17498.50508.500.00-95049.22%
AMZN201218P033600002020-09-10 10:02AM EDT2020-12-18347.22528.00538.000.00-41346.58%