Canada markets close in 1 hour 32 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
2,893.68-61.23 (-2.07%)
As of 2:28PM EDT. Market open.
In The Money
Show:ListStraddle
Strike:3520.00
CallsforSeptember 25, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN200925C035200002020-09-18 3:34PM EDT2020-09-251.050.581.45-1.45-58.00%2017072.97%
AMZN201002C035200002020-09-21 1:12PM EDT2020-10-023.803.454.05-1.20-24.00%253857.17%
AMZN201009C035200002020-09-18 2:34PM EDT2020-10-098.646.707.350.00-32650.96%
AMZN201016C035200002020-09-21 1:54PM EDT2020-10-1610.8710.6511.20-3.63-25.03%331,66748.01%
AMZN201023C035200002020-09-21 1:06PM EDT2020-10-2316.8516.3517.95-4.73-21.92%13247.63%
AMZN201120C035200002020-09-21 10:51AM EDT2020-11-2051.5654.6056.40-13.44-20.68%1086049.33%
AMZN201218C035200002020-09-18 3:28PM EDT2020-12-1889.2377.0579.40-0.77-0.86%177546.41%
AMZN210115C035200002020-09-18 12:16PM EDT2021-01-1595.7597.3599.55-19.60-16.99%33244.40%
AMZN210219C035200002020-09-18 10:48AM EDT2021-02-19156.45128.05131.450.00-1344.08%
AMZN210416C035200002020-09-11 1:32PM EDT2021-04-16238.58154.55161.350.00-1141.58%
PutsforSeptember 25, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN200925P035200002020-09-21 1:46PM EDT2020-09-25614.00626.30628.60+81.83+15.38%42374.01%
AMZN201002P035200002020-09-14 10:12AM EDT2020-10-02518.10629.35635.150.00-4562.08%
AMZN201009P035200002020-09-03 9:30AM EDT2020-10-09213.90628.55636.300.00--354.79%
AMZN201016P035200002020-09-16 12:29PM EDT2020-10-16601.37633.55640.35+21.45+3.70%18550.56%
AMZN201023P035200002020-09-04 10:33AM EDT2020-10-23450.86638.00646.000.00-1148.78%
AMZN201120P035200002020-09-15 12:04PM EDT2020-11-20480.35677.20682.800.00-22049.37%
AMZN201218P035200002020-09-18 11:41AM EDT2020-12-18656.05701.45706.250.00-1946.55%
AMZN210115P035200002020-09-04 10:02AM EDT2021-01-15552.81718.25721.150.00-6643.52%
AMZN210219P035200002020-09-02 12:15PM EDT2021-02-19433.10746.15755.000.00--143.67%