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:3450.00
CallsforSeptember 25, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN200925C034500002020-09-18 3:59PM EDT2020-09-253.503.303.50+0.86+32.58%98633660.59%
AMZN201002C034500002020-09-18 3:48PM EDT2020-10-026.855.008.45-1.20-14.91%2413951.19%
AMZN201009C034500002020-09-18 3:36PM EDT2020-10-0911.259.0014.00-2.97-20.89%638947.04%
AMZN201016C034500002020-09-18 3:59PM EDT2020-10-1618.5014.3519.15-5.47-22.82%841,14844.22%
AMZN201023C034500002020-09-18 3:38PM EDT2020-10-2327.4025.0032.50-6.43-19.01%142846.26%
AMZN201120C034500002020-09-18 3:40PM EDT2020-11-2076.4574.7084.00-15.05-16.45%777149.15%
AMZN201218C034500002020-09-18 11:05AM EDT2020-12-18113.64102.00112.00-9.18-7.47%756646.59%
AMZN210115C034500002020-09-18 3:47PM EDT2021-01-15127.00125.50135.50-21.00-14.19%258744.73%
AMZN210219C034500002020-09-17 3:10PM EDT2021-02-19181.37160.50170.500.00-11244.34%
AMZN210319C034500002020-09-18 3:36PM EDT2021-03-19178.90177.50187.50-18.55-9.39%56042.98%
AMZN210416C034500002020-09-10 3:10PM EDT2021-04-16320.00191.50201.500.00-1341.67%
AMZN210716C034500002020-09-17 3:07PM EDT2021-07-16265.69244.50254.500.00-1560939.97%
AMZN220121C034500002020-09-18 1:24PM EDT2022-01-21344.13340.50350.50-93.52-21.37%35738.47%
PutsforSeptember 25, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN200925P034500002020-09-18 2:20PM EDT2020-09-25528.34495.50505.50+73.34+16.12%4066.04%
AMZN201002P034500002020-09-18 9:43AM EDT2020-10-02441.20498.00508.00+139.18+46.08%13150.48%
AMZN201009P034500002020-09-03 9:45AM EDT2020-10-09449.15502.50512.50+258.61+135.72%-149.77%
AMZN201016P034500002020-09-18 11:41AM EDT2020-10-16512.25509.00519.00+19.00+3.85%21,05547.10%
AMZN201023P034500002020-09-09 3:55PM EDT2020-10-23299.85518.00528.000.00--246.46%
AMZN201120P034500002020-09-14 9:39AM EDT2020-11-20430.30569.00579.000.00-21149.14%
AMZN201218P034500002020-09-01 12:32PM EDT2020-12-18340.00596.00606.000.00-23517546.39%
AMZN210115P034500002020-09-03 2:57PM EDT2021-01-15478.08617.00627.000.00-8944.15%
AMZN210219P034500002020-09-09 9:41AM EDT2021-02-19548.05650.00660.000.00-21043.57%
AMZN210319P034500002020-09-11 10:15AM EDT2021-03-19563.40665.50675.500.00-2742.09%
AMZN210716P034500002020-09-14 3:37PM EDT2021-07-16646.65726.00736.000.00-1838.68%
AMZN220121P034500002020-09-15 12:20PM EDT2022-01-21714.55810.50820.500.00-153936.65%