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:3500.00
CallsforSeptember 25, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN201002C035000002020-09-18 3:58PM EDT2020-10-025.555.455.65-0.75-11.90%52896650.33%
AMZN201016C035000002020-09-18 3:56PM EDT2020-10-1615.4014.1017.00-4.40-22.22%6062,37645.64%
AMZN201023C035000002020-09-18 3:56PM EDT2020-10-2323.5722.0027.40-7.58-24.33%21622246.57%
AMZN201120C035000002020-09-18 3:43PM EDT2020-11-2069.0065.4574.50-14.28-17.15%2325,95049.08%
AMZN201218C035000002020-09-18 3:56PM EDT2020-12-1896.0091.85100.90-16.80-14.89%2111,01446.45%
AMZN210219C035000002020-09-18 2:10PM EDT2021-02-19149.23148.00158.00-20.52-12.09%1121844.27%
AMZN210319C035000002020-09-18 1:29PM EDT2021-03-19159.83164.50174.50-33.17-17.19%1222442.89%
AMZN210416C035000002020-09-18 3:53PM EDT2021-04-16181.50178.50188.50-18.50-9.25%103241.62%
AMZN210618C035000002020-09-18 3:10PM EDT2021-06-18216.99216.50226.50-25.01-10.33%4844040.45%
AMZN210716C035000002020-09-18 1:58PM EDT2021-07-16229.22231.00241.00-25.78-10.11%642739.94%
AMZN210820C035000002020-09-18 2:09PM EDT2021-08-20258.65253.50263.50-16.45-5.98%94039.86%
AMZN220121C035000002020-09-18 3:54PM EDT2022-01-21337.40326.50336.50-17.60-4.96%2363438.47%
PutsforSeptember 25, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN200925P035000002020-09-18 2:44PM EDT2020-09-25577.59545.00555.00+72.79+14.42%27369.56%
AMZN201002P035000002020-09-18 2:54PM EDT2020-10-02570.40547.00557.00+164.08+40.38%42952.58%
AMZN201009P035000002020-09-15 12:02PM EDT2020-10-09379.27550.50560.500.00-1451.42%
AMZN201016P035000002020-09-18 3:45PM EDT2020-10-16573.50556.00566.00+44.26+8.36%448148.24%
AMZN201023P035000002020-09-17 1:29PM EDT2020-10-23576.07563.00573.00+34.99+6.47%1946.84%
AMZN201120P035000002020-09-18 12:47PM EDT2020-11-20629.92609.50619.50+39.86+6.76%1013749.08%
AMZN201218P035000002020-09-17 2:54PM EDT2020-12-18617.46635.00645.000.00-15546.26%
AMZN210115P035000002020-09-18 3:39PM EDT2021-01-15668.37655.50665.50+28.37+4.43%1418844.07%
AMZN210319P035000002020-09-01 3:58PM EDT2021-03-19450.55703.00713.000.00-182042.05%
AMZN210716P035000002020-09-11 1:43PM EDT2021-07-16660.55762.50772.500.00-21138.64%
AMZN210820P035000002020-09-11 2:43PM EDT2021-08-20704.65783.00793.000.00-41238.47%
AMZN220121P035000002020-09-14 11:16AM EDT2022-01-21739.00846.00856.000.00-110836.60%
AMZN220617P035000002020-09-11 9:46AM EDT2022-06-17824.45906.00916.000.00-13736.00%