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:4500.00
CallsforSeptember 25, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN201016C045000002020-09-18 3:59PM EDT2020-10-161.281.251.28-0.07-5.19%10189060.96%
AMZN201030C045000002020-09-18 3:50PM EDT2020-10-304.652.456.90+0.80+20.78%71058.99%
AMZN201120C045000002020-09-18 3:56PM EDT2020-11-208.357.508.80-0.55-6.18%5090652.52%
AMZN201218C045000002020-09-18 3:02PM EDT2020-12-1813.6010.7013.95-0.85-5.88%301,07848.04%
AMZN210115C045000002020-09-18 3:47PM EDT2021-01-1518.5017.0022.55-3.50-15.91%3162,06646.22%
AMZN210219C045000002020-09-18 3:20PM EDT2021-02-1929.8227.2035.60-4.38-12.81%416045.00%
AMZN210319C045000002020-09-18 2:50PM EDT2021-03-1937.5038.0041.95-6.50-14.77%313343.09%
AMZN210416C045000002020-09-17 2:33PM EDT2021-04-1649.7541.1050.500.00-163242.06%
AMZN210618C045000002020-09-18 3:20PM EDT2021-06-1864.6861.5071.50-11.42-15.01%4453040.61%
AMZN210820C045000002020-09-17 10:24AM EDT2021-08-20100.0086.6595.000.00-1414339.91%
PutsforSeptember 25, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN201120P045000002020-09-14 2:26PM EDT2020-11-201,388.651,549.001,559.000.00-4553.39%
AMZN201218P045000002020-09-14 2:49PM EDT2020-12-181,405.401,552.501,562.500.00-72350.19%
AMZN210115P045000002020-09-11 12:31PM EDT2021-01-151,376.251,556.501,566.500.00-1445.78%
AMZN210219P045000002020-09-10 2:20PM EDT2021-02-191,327.001,567.001,577.000.00-1243.92%
AMZN210319P045000002020-08-24 12:02AM EDT2021-03-191,292.001,573.501,583.500.00--142.22%
AMZN210416P045000002020-09-14 10:19AM EDT2021-04-161,382.471,578.001,588.000.00-4440.40%
AMZN210716P045000002020-09-16 10:03AM EDT2021-07-161,436.641,603.501,613.500.00-5338.25%
AMZN210820P045000002020-09-04 2:46PM EDT2021-08-201,414.001,615.001,625.000.00-1137.89%
AMZN220121P045000002020-09-11 1:14PM EDT2022-01-211,548.801,655.501,665.500.00-3235.79%
AMZN220617P045000002020-09-04 11:33AM EDT2022-06-171,615.001,699.001,709.000.00-1235.08%