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:1960.00
CallsforOctober 2, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN201002C01960000 | 2020-09-25 2:23PM EDT | 2020-10-02 | 1,123.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN201016C01960000 | 2020-09-18 3:46PM EDT | 2020-10-16 | 985.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN201120C01960000 | 2020-09-18 2:48PM EDT | 2020-11-20 | 986.51 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AMZN201218C01960000 | 2020-09-21 2:56PM EDT | 2020-12-18 | 956.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMZN210115C01960000 | 2020-09-25 3:54PM EDT | 2021-01-15 | 1,147.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN210219C01960000 | 2020-09-18 11:44AM EDT | 2021-02-19 | 1,024.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN210319C01960000 | 2020-09-21 12:01AM EDT | 2021-03-19 | 1,031.77 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN210416C01960000 | 2020-09-04 2:45PM EDT | 2021-04-16 | 1,394.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN210618C01960000 | 2020-09-08 11:06AM EDT | 2021-06-18 | 1,067.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN220121C01960000 | 2020-09-17 12:54PM EDT | 2022-01-21 | 1,150.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN220617C01960000 | 2020-08-26 11:00AM EDT | 2022-06-17 | 1,554.00 | 1,220.00 | 1,237.35 | 0.00 | - | - | 1 | 36.09% |
PutsforOctober 2, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN201002P01960000 | 2020-09-24 3:57PM EDT | 2020-10-02 | 0.05 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| AMZN201016P01960000 | 2020-09-22 1:28PM EDT | 2020-10-16 | 0.55 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| AMZN201023P01960000 | 2020-09-24 9:44AM EDT | 2020-10-23 | 1.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| AMZN201120P01960000 | 2020-09-17 10:48AM EDT | 2020-11-20 | 8.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| AMZN201218P01960000 | 2020-09-22 9:50AM EDT | 2020-12-18 | 10.97 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AMZN210115P01960000 | 2020-09-15 11:44AM EDT | 2021-01-15 | 15.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMZN210219P01960000 | 2020-09-24 12:51PM EDT | 2021-02-19 | 25.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMZN210319P01960000 | 2020-09-23 2:55PM EDT | 2021-03-19 | 32.12 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| AMZN210416P01960000 | 2020-09-23 2:55PM EDT | 2021-04-16 | 36.52 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AMZN210618P01960000 | 2020-09-21 3:46PM EDT | 2021-06-18 | 53.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMZN210716P01960000 | 2020-09-17 2:31PM EDT | 2021-07-16 | 60.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMZN210820P01960000 | 2020-09-21 12:01AM EDT | 2021-08-20 | 69.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| AMZN220121P01960000 | 2020-09-17 12:51PM EDT | 2022-01-21 | 101.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMZN220617P01960000 | 2020-08-07 11:58AM EDT | 2022-06-17 | 130.00 | 150.45 | 155.60 | 0.00 | - | 1 | 41 | 42.49% |
| AMZN230120P01960000 | 2020-09-21 12:05AM EDT | 2023-01-20 | 173.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
© 2020 Verizon Media. All rights reserved.
