Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,095.13+75.34 (+2.49%)
At close: 4:00PM EDT
3,132.00 +36.87 (1.19%)
Before hours: 5:24AM EDT
Strike:1900.00
CallsforOctober 2, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN201016C01900000 | 2020-09-11 1:08PM EDT | 2020-10-16 | 1,206.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN201030C01900000 | 2020-09-21 12:10AM EDT | 2020-10-30 | 1,094.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN201120C01900000 | 2020-07-31 2:47PM EDT | 2020-11-20 | 1,282.10 | 1,505.05 | 1,514.60 | 0.00 | - | 1 | 5 | 210.20% |
| AMZN210115C01900000 | 2020-09-25 3:16PM EDT | 2021-01-15 | 1,209.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN210219C01900000 | 2020-09-21 11:27AM EDT | 2021-02-19 | 1,021.16 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN210319C01900000 | 2020-09-21 12:01AM EDT | 2021-03-19 | 1,078.32 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN210416C01900000 | 2020-09-21 12:00AM EDT | 2021-04-16 | 1,271.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN210618C01900000 | 2020-09-22 10:30AM EDT | 2021-06-18 | 1,200.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN210820C01900000 | 2020-09-03 1:16PM EDT | 2021-08-20 | 1,542.52 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN220121C01900000 | 2020-09-24 10:16AM EDT | 2022-01-21 | 1,260.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN220617C01900000 | 2020-09-25 2:39PM EDT | 2022-06-17 | 1,314.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN230120C01900000 | 2020-09-24 10:29AM EDT | 2023-01-20 | 1,312.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
PutsforOctober 2, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN201016P01900000 | 2020-09-24 2:56PM EDT | 2020-10-16 | 0.59 | 0.00 | 0.00 | 0.00 | - | 603 | 0 | 50.00% |
| AMZN201023P01900000 | 2020-09-25 3:09PM EDT | 2020-10-23 | 0.65 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| AMZN201030P01900000 | 2020-09-24 2:32PM EDT | 2020-10-30 | 1.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AMZN201120P01900000 | 2020-09-25 3:53PM EDT | 2020-11-20 | 3.70 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| AMZN201218P01900000 | 2020-09-25 10:25AM EDT | 2020-12-18 | 9.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMZN210115P01900000 | 2020-09-24 2:45PM EDT | 2021-01-15 | 14.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| AMZN210219P01900000 | 2020-09-22 12:32PM EDT | 2021-02-19 | 18.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AMZN210319P01900000 | 2020-09-15 12:39PM EDT | 2021-03-19 | 24.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AMZN210416P01900000 | 2020-09-25 12:31PM EDT | 2021-04-16 | 28.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| AMZN210618P01900000 | 2020-09-21 11:01AM EDT | 2021-06-18 | 50.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| AMZN210716P01900000 | 2020-09-23 9:30AM EDT | 2021-07-16 | 41.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMZN210820P01900000 | 2020-09-22 12:17PM EDT | 2021-08-20 | 47.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| AMZN220121P01900000 | 2020-09-25 12:32PM EDT | 2022-01-21 | 79.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMZN220617P01900000 | 2020-09-25 1:22PM EDT | 2022-06-17 | 103.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMZN230120P01900000 | 2020-09-24 11:36AM EDT | 2023-01-20 | 143.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
© 2020 Verizon Media. All rights reserved.
