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:3580.00
CallsforSeptember 25, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN200925C035800002020-09-18 3:02PM EDT2020-09-251.810.003.80+0.46+34.07%55665.88%
AMZN201002C035800002020-09-18 3:52PM EDT2020-10-024.201.506.15+0.10+2.44%10064852.03%
AMZN201009C035800002020-09-16 9:31AM EDT2020-10-0917.905.159.250.00-1450.22%
AMZN201016C035800002020-09-18 2:44PM EDT2020-10-1610.588.4012.05-2.89-21.46%1916346.08%
AMZN201023C035800002020-09-17 2:40PM EDT2020-10-2320.9714.3521.450.00-11347.45%
AMZN201120C035800002020-09-18 11:33AM EDT2020-11-2058.4552.5061.50-7.31-11.12%25749.07%
AMZN201218C035800002020-09-15 3:30PM EDT2020-12-18134.0076.5086.000.00-61646.44%
AMZN210115C035800002020-09-16 3:34PM EDT2021-01-15146.0097.50106.900.00-23044.49%
AMZN210219C035800002020-09-18 12:43PM EDT2021-02-19132.18129.50139.50-58.87-30.81%1444.13%
AMZN210319C035800002020-09-10 12:11PM EDT2021-03-19229.60146.00156.000.00--442.85%
PutsforSeptember 25, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN200925P035800002020-09-16 12:24PM EDT2020-09-25570.88624.00634.000.00-12273.88%
AMZN201002P035800002020-09-09 3:39PM EDT2020-10-02649.16626.00636.00+317.03+95.45%1256.28%
AMZN201009P035800002020-09-17 2:54PM EDT2020-10-09599.65628.00638.000.00-1154.07%
AMZN201016P035800002020-09-17 12:45PM EDT2020-10-16605.52632.50642.500.00-106150.30%
AMZN201023P035800002020-09-11 2:40PM EDT2020-10-23505.35637.50647.500.00-192948.03%
AMZN201120P035800002020-09-14 3:34PM EDT2020-11-20561.49676.50686.500.00-1849.06%
AMZN201218P035800002020-09-03 10:10AM EDT2020-12-18440.85699.50709.500.00--146.11%
AMZN210115P035800002020-09-08 9:39AM EDT2021-01-15635.55718.50728.500.00-13243.88%