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:3640.00
CallsforSeptember 25, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN200925C036400002020-09-18 3:58PM EDT2020-09-251.551.103.30+0.58+59.79%2972.17%
AMZN201002C036400002020-09-18 3:48PM EDT2020-10-023.500.875.60-2.60-42.62%6354.17%
AMZN201009C036400002020-09-16 10:50AM EDT2020-10-0910.653.858.000.00-11752.00%
AMZN201016C036400002020-09-18 3:55PM EDT2020-10-169.337.9010.00-1.48-13.69%510747.13%
AMZN201120C036400002020-09-18 1:26PM EDT2020-11-2045.5544.7553.50-26.95-37.17%21849.18%
AMZN201218C036400002020-09-03 1:49PM EDT2020-12-18265.0067.1576.000.00--1046.40%
AMZN210115C036400002020-09-11 10:09AM EDT2021-01-15160.8086.0095.800.00-1344.44%
AMZN210219C036400002020-09-03 3:12PM EDT2021-02-19335.10117.00127.000.00--144.06%
AMZN210319C036400002020-09-09 11:19AM EDT2021-03-19277.20133.50143.500.00--142.85%
PutsforSeptember 25, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN201016P036400002020-09-18 10:55AM EDT2020-10-16683.00690.50700.50+166.39+32.21%2951.91%
AMZN201120P036400002020-09-10 1:19PM EDT2020-11-20498.90728.50738.500.00-2449.17%
AMZN201218P036400002020-09-02 3:22PM EDT2020-12-18435.85749.50759.500.00--346.05%
AMZN210115P036400002020-09-09 2:30PM EDT2021-01-15568.65767.50777.500.00-1343.81%
AMZN210319P036400002020-09-10 2:46PM EDT2021-03-19671.65811.50821.500.00--141.88%
AMZN210416P036400002020-09-10 2:32PM EDT2021-04-16684.95822.50832.500.00--140.42%