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:3900.00
CallsforSeptember 25, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN200925C039000002020-09-18 3:49PM EDT2020-09-250.450.330.60-0.05-10.00%33438576.03%
AMZN201002C039000002020-09-18 2:17PM EDT2020-10-021.500.003.40+0.28+22.95%62862.63%
AMZN201009C039000002020-09-18 2:39PM EDT2020-10-092.801.655.30+0.40+16.67%1011656.62%
AMZN201016C039000002020-09-18 3:17PM EDT2020-10-164.474.506.50-0.23-4.89%3582152.78%
AMZN201023C039000002020-09-18 2:25PM EDT2020-10-237.256.009.65-1.10-13.17%83350.23%
AMZN201030C039000002020-09-18 3:17PM EDT2020-10-3012.9510.4015.20-1.35-9.44%1910550.45%
AMZN201120C039000002020-09-18 3:49PM EDT2020-11-2025.2521.4030.00-4.82-16.03%11530850.16%
AMZN201218C039000002020-09-18 2:48PM EDT2020-12-1838.5536.6545.00-7.10-15.55%3361846.66%
AMZN210115C039000002020-09-18 3:46PM EDT2021-01-1553.0650.2559.50-12.74-19.36%121,06944.43%
AMZN210219C039000002020-09-17 2:27PM EDT2021-02-1990.0075.9084.350.00-178843.90%
AMZN210319C039000002020-09-18 9:49AM EDT2021-03-1995.0089.3597.25-12.95-12.00%863342.52%
AMZN210416C039000002020-09-11 2:22PM EDT2021-04-16143.00100.10109.500.00-2541.40%
AMZN210618C039000002020-09-17 1:24PM EDT2021-06-18152.79132.00142.00+4.34+2.92%123840.31%
AMZN210716C039000002020-09-15 10:31AM EDT2021-07-16144.68145.00155.00-59.25-29.05%14339.84%
AMZN210820C039000002020-09-11 3:53PM EDT2021-08-20229.00164.50174.100.00-10010039.69%
AMZN220121C039000002020-09-18 1:50PM EDT2022-01-21229.14231.00241.00-74.86-24.63%126738.33%
AMZN220617C039000002020-09-17 12:27PM EDT2022-06-17311.85297.00307.000.00-34238.12%
PutsforSeptember 25, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN200925P039000002020-09-18 9:38AM EDT2020-09-25898.05943.00953.00+448.56+99.79%2195.52%
AMZN201016P039000002020-09-04 10:06AM EDT2020-10-16668.34946.00956.000.00-82553.48%
AMZN201120P039000002020-09-14 10:43AM EDT2020-11-20765.20965.50975.500.00-11150.37%
AMZN201218P039000002020-09-11 10:38AM EDT2020-12-18817.95979.00989.000.00-2346.36%
AMZN210115P039000002020-09-10 10:04AM EDT2021-01-15864.50991.501,001.500.00-16543.72%
AMZN210219P039000002020-09-16 3:15PM EDT2021-02-19901.001,014.501,024.500.00-31643.01%
AMZN210618P039000002020-08-28 10:50AM EDT2021-06-18785.551,065.001,075.000.00-1238.89%
AMZN210716P039000002020-09-15 2:07PM EDT2021-07-16949.201,076.001,086.000.00-21638.30%
AMZN220121P039000002020-09-03 3:47PM EDT2022-01-211,011.251,149.501,159.500.00-13536.24%
AMZN220617P039000002020-08-26 11:03AM EDT2022-06-17985.001,205.001,215.000.00-11135.65%