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:4550.00
CallsforSeptember 25, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN201002C045500002020-09-11 1:46PM EDT2020-10-020.600.011.110.00-1180.81%
AMZN201016C045500002020-09-18 3:35PM EDT2020-10-161.260.003.10+0.11+9.57%33963.83%
AMZN201120C045500002020-09-17 2:17PM EDT2020-11-207.755.2510.00+0.25+3.33%66753.05%
AMZN201218C045500002020-09-18 3:02PM EDT2020-12-1812.019.1014.75+0.46+3.98%21249.53%
AMZN210115C045500002020-09-18 2:16PM EDT2021-01-1516.8013.3019.10-2.18-11.49%12020045.54%
AMZN210219C045500002020-09-18 12:51PM EDT2021-02-1928.0025.1533.30-11.95-29.91%36445.14%
AMZN210416C045500002020-09-17 2:25PM EDT2021-04-1648.6537.9044.950.00-3141.56%
AMZN210618C045500002020-09-14 11:59AM EDT2021-06-1892.3158.0068.000.00-22040.72%
AMZN220121C045500002020-09-11 12:38PM EDT2022-01-21150.92131.00141.000.00-15638.34%
AMZN220617C045500002020-09-18 3:15PM EDT2022-06-17189.10186.00196.00-54.90-22.50%2938.06%
PutsforSeptember 25, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN201016P045500002020-09-02 10:10AM EDT2020-10-161,057.801,593.501,603.500.00-1270.68%
AMZN201120P045500002020-09-14 10:07AM EDT2020-11-201,392.851,598.501,608.500.00-2453.99%
AMZN210115P045500002020-09-11 1:04PM EDT2021-01-151,569.901,605.501,615.500.00-1646.23%
AMZN210319P045500002020-09-11 9:36AM EDT2021-03-191,422.501,621.001,631.000.00-1142.32%
AMZN210618P045500002020-09-01 3:42PM EDT2021-06-181,231.501,642.501,652.500.00--138.91%