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:3530.00
CallsforSeptember 25, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN200925C035300002020-09-18 3:05PM EDT2020-09-252.222.064.55+0.32+16.84%522,04167.47%
AMZN201002C035300002020-09-18 12:11PM EDT2020-10-024.652.856.90-0.81-14.84%23051.08%
AMZN201009C035300002020-09-18 3:28PM EDT2020-10-098.206.4510.65-2.36-22.35%3948.86%
AMZN201023C035300002020-09-18 12:14PM EDT2020-10-2321.8617.5524.95-5.14-19.04%1646.88%
AMZN201120C035300002020-09-17 12:17PM EDT2020-11-2073.6760.4569.500.00-24849.11%
AMZN201218C035300002020-09-14 10:41AM EDT2020-12-18157.4385.9595.000.00-16546.43%
AMZN210115C035300002020-09-18 2:25PM EDT2021-01-15108.65107.00117.00-53.35-32.93%1944.54%
AMZN210219C035300002020-09-11 12:50PM EDT2021-02-19209.20141.00151.000.00-63944.24%
AMZN210319C035300002020-09-10 12:24PM EDT2021-03-19320.42157.50167.500.00-3542.89%
AMZN210416C035300002020-09-11 1:32PM EDT2021-04-16235.62171.00181.000.00-1241.58%
PutsforSeptember 25, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN200925P035300002020-09-10 9:34AM EDT2020-09-25245.65574.50586.000.00--173.02%
AMZN201002P035300002020-09-14 10:12AM EDT2020-10-02372.25576.50586.500.00-2253.83%
AMZN201009P035300002020-09-10 9:54AM EDT2020-10-09283.72579.50589.500.00--452.44%
AMZN201023P035300002020-09-10 1:53PM EDT2020-10-23368.58591.00601.000.00--047.41%
AMZN201120P035300002020-09-14 2:15PM EDT2020-11-20504.50634.50644.500.00-1249.11%
AMZN201218P035300002020-09-08 2:00PM EDT2020-12-18536.05659.00669.000.00-3546.22%
AMZN210115P035300002020-09-08 11:48AM EDT2021-01-15587.05679.00689.000.00-101044.02%
AMZN210219P035300002020-09-10 12:14PM EDT2021-02-19529.20710.50720.500.00-1543.44%