Strike:1600.00
CallsforSeptember 25, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN201016C01600000 | 2020-09-02 9:30AM EDT | 2020-10-16 | 1,936.10 | 1,348.50 | 1,358.50 | 0.00 | - | 1 | 22 | 103.50% |
| AMZN201120C01600000 | 2020-07-16 9:33AM EDT | 2020-11-20 | 1,375.25 | 1,547.00 | 1,557.00 | 0.00 | - | 1 | 3 | 186.68% |
| AMZN210115C01600000 | 2020-09-18 1:26PM EDT | 2021-01-15 | 1,328.50 | 1,357.00 | 1,367.00 | -199.95 | -13.08% | 1 | 442 | 55.73% |
| AMZN210219C01600000 | 2020-09-04 10:36AM EDT | 2021-02-19 | 1,612.85 | 1,361.50 | 1,371.50 | 0.00 | - | 1 | 8 | 53.41% |
| AMZN210319C01600000 | 2020-09-10 10:26AM EDT | 2021-03-19 | 1,751.35 | 1,364.50 | 1,374.50 | 0.00 | - | - | 1 | 51.34% |
| AMZN210618C01600000 | 2020-09-17 1:19PM EDT | 2021-06-18 | 1,412.24 | 1,375.50 | 1,385.50 | 0.00 | - | 1 | 92 | 49.22% |
| AMZN220121C01600000 | 2020-09-18 1:11PM EDT | 2022-01-21 | 1,393.33 | 1,405.00 | 1,415.00 | -233.29 | -14.34% | 3 | 158 | 43.89% |
| AMZN220617C01600000 | 2020-07-31 9:50AM EDT | 2022-06-17 | 1,763.40 | 1,879.75 | 1,896.00 | 0.00 | - | 1 | 0 | 99.22% |
PutsforSeptember 25, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN201016P01600000 | 2020-09-17 2:43PM EDT | 2020-10-16 | 0.32 | 0.05 | 0.50 | -0.13 | -28.89% | 1 | 989 | 77.10% |
| AMZN201120P01600000 | 2020-09-17 9:35AM EDT | 2020-11-20 | 1.88 | 0.80 | 3.80 | 0.00 | - | 5 | 225 | 64.94% |
| AMZN201218P01600000 | 2020-09-14 3:08PM EDT | 2020-12-18 | 3.05 | 3.00 | 4.50 | 0.00 | - | 4 | 166 | 57.80% |
| AMZN210115P01600000 | 2020-09-18 1:14PM EDT | 2021-01-15 | 6.70 | 4.20 | 6.50 | +0.20 | +3.08% | 44 | 1,806 | 53.32% |
| AMZN210219P01600000 | 2020-09-18 3:07PM EDT | 2021-02-19 | 10.00 | 7.15 | 10.65 | +2.00 | +25.00% | 3 | 82 | 50.98% |
| AMZN210319P01600000 | 2020-09-18 9:57AM EDT | 2021-03-19 | 11.39 | 9.85 | 13.10 | +1.39 | +13.90% | 3 | 21 | 50.33% |
| AMZN210416P01600000 | 2020-09-17 2:52PM EDT | 2021-04-16 | 15.22 | 12.00 | 17.35 | 0.00 | - | 3 | 116 | 49.54% |
| AMZN210618P01600000 | 2020-09-17 12:34PM EDT | 2021-06-18 | 22.15 | 16.75 | 21.50 | 0.00 | - | 6 | 534 | 45.47% |
| AMZN210716P01600000 | 2020-09-14 1:22PM EDT | 2021-07-16 | 23.21 | 17.50 | 23.90 | 0.00 | - | 1 | 14 | 44.32% |
| AMZN210820P01600000 | 2020-09-17 3:24PM EDT | 2021-08-20 | 27.00 | 25.35 | 28.15 | 0.00 | - | 37 | 47 | 43.55% |
| AMZN220121P01600000 | 2020-09-16 3:47PM EDT | 2022-01-21 | 40.56 | 37.50 | 47.50 | 0.00 | - | 85 | 460 | 41.13% |
| AMZN220617P01600000 | 2020-09-18 1:20PM EDT | 2022-06-17 | 63.05 | 56.50 | 66.50 | -0.99 | -1.55% | 2 | 119 | 39.71% |
© 2020 Verizon Media. All rights reserved.
