Strike:1620.00
CallsforSeptember 25, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN201016C01620000 | 2020-09-04 11:42AM EDT | 2020-10-16 | 1,626.23 | 1,328.50 | 1,338.50 | 0.00 | - | 1 | 5 | 101.61% |
| AMZN210115C01620000 | 2020-08-26 1:14PM EDT | 2021-01-15 | 1,821.08 | 1,337.50 | 1,347.50 | 0.00 | - | 11 | 72 | 55.36% |
| AMZN210219C01620000 | 2020-07-09 8:21PM EDT | 2021-02-19 | 797.98 | 1,481.00 | 1,496.20 | 0.00 | - | 1 | 1 | 106.08% |
| AMZN210319C01620000 | 2020-09-10 10:26AM EDT | 2021-03-19 | 1,732.10 | 1,345.50 | 1,355.50 | 0.00 | - | - | 1 | 51.11% |
| AMZN210618C01620000 | 2020-07-28 2:49PM EDT | 2021-06-18 | 1,455.40 | 1,800.50 | 1,819.00 | 0.00 | - | 1 | 0 | 138.96% |
| AMZN220121C01620000 | 2020-08-14 3:00PM EDT | 2022-01-21 | 1,588.18 | 1,555.00 | 1,565.00 | 0.00 | - | 1 | 23 | 69.92% |
PutsforSeptember 25, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN201016P01620000 | 2020-09-01 10:28AM EDT | 2020-10-16 | 0.55 | 0.05 | 2.07 | 0.00 | - | 2 | 125 | 86.91% |
| AMZN201120P01620000 | 2020-09-16 1:03PM EDT | 2020-11-20 | 1.22 | 0.00 | 5.15 | 0.00 | - | 29 | 35 | 64.70% |
| AMZN201218P01620000 | 2020-09-11 3:49PM EDT | 2020-12-18 | 3.65 | 0.01 | 6.75 | 0.00 | - | 4 | 4 | 55.91% |
| AMZN210115P01620000 | 2020-09-18 3:38PM EDT | 2021-01-15 | 6.60 | 4.50 | 6.95 | -0.60 | -8.33% | 2 | 126 | 52.92% |
| AMZN210219P01620000 | 2020-08-18 9:32AM EDT | 2021-02-19 | 9.20 | 10.20 | 11.85 | 0.00 | - | 1 | 18 | 52.04% |
| AMZN210319P01620000 | 2020-09-03 10:00AM EDT | 2021-03-19 | 17.72 | 9.95 | 13.40 | 0.00 | - | - | 2 | 49.66% |
| AMZN210618P01620000 | 2020-09-11 10:32AM EDT | 2021-06-18 | 18.96 | 17.90 | 22.85 | 0.00 | - | 1 | 87 | 45.28% |
| AMZN210716P01620000 | 2020-09-18 1:24PM EDT | 2021-07-16 | 25.00 | 18.50 | 25.30 | +1.18 | +4.95% | 1 | 64 | 44.12% |
| AMZN220121P01620000 | 2020-08-28 1:18PM EDT | 2022-01-21 | 46.00 | 39.50 | 49.50 | 0.00 | - | 1 | 108 | 40.90% |
| AMZN220617P01620000 | 2020-09-04 11:41AM EDT | 2022-06-17 | 98.00 | 59.50 | 69.50 | 0.00 | - | 2 | 6 | 39.58% |
© 2020 Verizon Media. All rights reserved.
