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:3470.00
CallsforSeptember 25, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN200925C034700002020-09-18 3:46PM EDT2020-09-253.000.344.80+0.41+15.83%295859.55%
AMZN201002C034700002020-09-18 1:50PM EDT2020-10-025.804.108.10-1.25-17.73%110452.17%
AMZN201009C034700002020-09-18 1:39PM EDT2020-10-0910.058.4012.95-3.65-26.64%3947.40%
AMZN201016C034700002020-09-18 2:37PM EDT2020-10-1616.2915.5020.05-5.78-26.19%1516345.95%
AMZN201023C034700002020-09-18 12:48PM EDT2020-10-2325.0722.4530.25-6.71-21.11%6846.33%
AMZN201120C034700002020-09-18 1:24PM EDT2020-11-2070.7671.0080.00-19.24-21.38%32749.10%
AMZN201218C034700002020-09-18 2:36PM EDT2020-12-1899.8098.25107.50-18.20-15.42%11,12946.55%
AMZN210115C034700002020-09-18 2:12PM EDT2021-01-15121.00120.50130.50-18.00-12.95%11544.65%
AMZN210219C034700002020-09-17 10:00AM EDT2021-02-19185.07155.50165.500.00-2444.33%
AMZN210319C034700002020-09-18 10:23AM EDT2021-03-19193.75172.50182.50-126.97-39.59%21542.98%
AMZN210416C034700002020-09-10 2:38PM EDT2021-04-16326.95186.00196.000.00-3541.63%
PutsforSeptember 25, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN200925P034700002020-09-18 1:10PM EDT2020-09-25534.83515.00525.00+225.78+73.06%62266.73%
AMZN201002P034700002020-09-16 10:42AM EDT2020-10-02355.00517.50527.500.00-1551.22%
AMZN201009P034700002020-09-11 12:01PM EDT2020-10-09356.17521.50531.500.00-5850.31%
AMZN201016P034700002020-09-11 2:04PM EDT2020-10-16475.95528.00538.000.00-15047.71%
AMZN201023P034700002020-09-15 10:33AM EDT2020-10-23395.07536.00546.000.00-1246.66%
AMZN201120P034700002020-09-14 11:59AM EDT2020-11-20477.90585.00595.000.00-2449.09%
AMZN201218P034700002020-09-17 9:41AM EDT2020-12-18586.26611.50621.500.00-26446.34%
AMZN210115P034700002020-09-03 1:42PM EDT2021-01-15478.45632.00642.000.00-1344.06%
AMZN210219P034700002020-09-08 3:41PM EDT2021-02-19584.25665.00675.000.00-2243.55%