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:4150.00
CallsforSeptember 25, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN201002C041500002020-09-18 3:24PM EDT2020-10-020.810.121.04-0.24-22.86%333165.70%
AMZN201016C041500002020-09-18 2:58PM EDT2020-10-162.651.235.30-0.02-0.75%511257.45%
AMZN201120C041500002020-09-18 1:56PM EDT2020-11-2013.6010.3019.50-2.10-13.38%25052.48%
AMZN201218C041500002020-09-18 10:25AM EDT2020-12-1826.1520.4528.80-2.50-8.73%12047.73%
AMZN210115C041500002020-09-18 1:44PM EDT2021-01-1531.6529.6038.50-6.20-16.38%629444.88%
AMZN210219C041500002020-09-18 2:00PM EDT2021-02-1951.3549.3057.40-10.60-17.11%855644.06%
AMZN210319C041500002020-09-18 3:41PM EDT2021-03-1962.0060.1567.40-10.40-14.36%1242.53%
AMZN210416C041500002020-09-17 11:00AM EDT2021-04-1686.5568.6577.000.00--541.29%
AMZN210618C041500002020-09-17 1:07PM EDT2021-06-18113.0096.00106.000.00-1440.33%
AMZN210716C041500002020-09-17 10:04AM EDT2021-07-16127.65107.50117.500.00-11039.87%
AMZN220121C041500002020-09-16 3:28PM EDT2022-01-21239.74186.00196.000.00-11738.32%
AMZN220617C041500002020-08-18 10:12AM EDT2022-06-17359.43273.25287.750.00-101540.15%
PutsforSeptember 25, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN201016P041500002020-08-27 9:30AM EDT2020-10-16742.001,194.501,204.500.00-1260.13%
AMZN201120P041500002020-09-04 3:07PM EDT2020-11-20929.901,204.501,214.500.00-11352.46%
AMZN210115P041500002020-09-14 2:54PM EDT2021-01-151,075.501,221.501,231.500.00-1844.28%
AMZN210219P041500002020-09-15 10:02AM EDT2021-02-191,050.001,238.501,248.500.00-4643.19%
AMZN210618P041500002020-08-26 2:08PM EDT2021-06-18944.151,279.501,289.500.00-1338.78%
AMZN210820P041500002020-09-04 2:46PM EDT2021-08-201,138.501,304.001,314.000.00-1137.94%
AMZN220121P041500002020-08-24 1:23PM EDT2022-01-211,154.301,354.001,364.000.00--136.03%
AMZN220617P041500002020-07-14 11:01AM EDT2022-06-171,377.001,238.001,256.000.00-1122.12%