Strike:1800.00
CallsforSeptember 25, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN201016C01800000 | 2020-09-17 10:03AM EDT | 2020-10-16 | 1,195.10 | 1,149.00 | 1,159.00 | 0.00 | - | 1 | 86 | 87.18% |
| AMZN201120C01800000 | 2020-09-17 10:03AM EDT | 2020-11-20 | 1,142.93 | 1,153.50 | 1,163.50 | -57.12 | -4.76% | 1 | 166 | 56.95% |
| AMZN210115C01800000 | 2020-09-15 11:51AM EDT | 2021-01-15 | 1,348.13 | 1,164.00 | 1,174.00 | 0.00 | - | 6 | 1,132 | 52.50% |
| AMZN210219C01800000 | 2020-06-23 12:30PM EDT | 2021-02-19 | 1,018.50 | 1,212.00 | 1,228.70 | 0.00 | - | 2 | 29 | 67.86% |
| AMZN210618C01800000 | 2020-09-15 11:29AM EDT | 2021-06-18 | 1,371.00 | 1,192.00 | 1,202.00 | 0.00 | - | 3 | 290 | 46.22% |
| AMZN210716C01800000 | 2020-08-27 3:32PM EDT | 2021-07-16 | 1,665.50 | 1,196.50 | 1,206.50 | 0.00 | - | 1 | 0 | 45.18% |
| AMZN220121C01800000 | 2020-09-18 11:31AM EDT | 2022-01-21 | 1,248.00 | 1,234.00 | 1,244.00 | -162.00 | -11.49% | 1 | 219 | 42.06% |
| AMZN220617C01800000 | 2020-09-01 9:50AM EDT | 2022-06-17 | 1,788.50 | 1,266.00 | 1,276.00 | 0.00 | - | 1 | 1 | 41.20% |
PutsforSeptember 25, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN201016P01800000 | 2020-09-17 2:34PM EDT | 2020-10-16 | 0.93 | 0.40 | 1.09 | 0.00 | - | 8 | 1,303 | 69.97% |
| AMZN201120P01800000 | 2020-09-18 2:42PM EDT | 2020-11-20 | 4.79 | 2.85 | 5.00 | -0.11 | -2.24% | 28 | 399 | 57.79% |
| AMZN201218P01800000 | 2020-09-17 12:15PM EDT | 2020-12-18 | 8.95 | 5.80 | 8.65 | 0.00 | - | 13 | 90 | 53.05% |
| AMZN210115P01800000 | 2020-09-18 3:42PM EDT | 2021-01-15 | 12.66 | 9.95 | 12.75 | -0.39 | -2.99% | 18 | 3,843 | 50.36% |
| AMZN210219P01800000 | 2020-09-18 1:09PM EDT | 2021-02-19 | 20.00 | 18.20 | 19.55 | +1.60 | +8.70% | 2 | 71 | 49.50% |
| AMZN210319P01800000 | 2020-09-16 3:26PM EDT | 2021-03-19 | 20.25 | 20.45 | 23.30 | 0.00 | - | 2 | 11 | 47.36% |
| AMZN210618P01800000 | 2020-09-14 12:10PM EDT | 2021-06-18 | 31.40 | 31.30 | 37.35 | 0.00 | - | 1 | 584 | 43.43% |
| AMZN210716P01800000 | 2020-09-10 3:38PM EDT | 2021-07-16 | 46.60 | 34.00 | 44.00 | 0.00 | - | 5 | 15 | 43.23% |
| AMZN210820P01800000 | 2020-08-28 3:00PM EDT | 2021-08-20 | 44.00 | 40.50 | 50.50 | 0.00 | - | 1 | 1 | 42.54% |
| AMZN220121P01800000 | 2020-09-18 2:24PM EDT | 2022-01-21 | 71.23 | 65.00 | 75.00 | +2.73 | +3.99% | 1 | 1,055 | 39.75% |
| AMZN220617P01800000 | 2020-09-17 1:05PM EDT | 2022-06-17 | 95.65 | 87.50 | 101.50 | 0.00 | - | 2 | 13 | 38.65% |
© 2020 Verizon Media. All rights reserved.
