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:1980.00
CallsforOctober 2, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN201002C01980000 | 2020-09-24 10:01AM EDT | 2020-10-02 | 1,063.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN201016C01980000 | 2020-06-25 3:02PM EDT | 2020-10-16 | 780.00 | 1,034.50 | 1,044.00 | 0.00 | - | 1 | 41 | 0.00% |
| AMZN201120C01980000 | 2020-09-18 2:48PM EDT | 2020-11-20 | 967.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMZN201218C01980000 | 2020-09-21 2:56PM EDT | 2020-12-18 | 938.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMZN210115C01980000 | 2020-09-21 2:23PM EDT | 2021-01-15 | 939.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN210219C01980000 | 2020-09-09 2:24PM EDT | 2021-02-19 | 1,338.24 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| AMZN210716C01980000 | 2020-09-11 3:56PM EDT | 2021-07-16 | 1,207.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN220121C01980000 | 2020-07-13 10:42AM EDT | 2022-01-21 | 1,450.00 | 1,276.30 | 1,295.00 | 0.00 | - | 2 | 61 | 50.80% |
PutsforOctober 2, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN201002P01980000 | 2020-09-22 10:12AM EDT | 2020-10-02 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMZN201016P01980000 | 2020-09-08 1:57PM EDT | 2020-10-16 | 3.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| AMZN201030P01980000 | 2020-09-24 9:46AM EDT | 2020-10-30 | 3.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| AMZN201218P01980000 | 2020-09-23 3:46PM EDT | 2020-12-18 | 14.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMZN210115P01980000 | 2020-09-18 1:59PM EDT | 2021-01-15 | 24.90 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| AMZN210319P01980000 | 2020-09-23 9:42AM EDT | 2021-03-19 | 28.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMZN210416P01980000 | 2020-09-14 3:13PM EDT | 2021-04-16 | 40.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMZN210716P01980000 | 2020-09-17 2:31PM EDT | 2021-07-16 | 63.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| AMZN210820P01980000 | 2020-09-21 12:01AM EDT | 2021-08-20 | 74.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| AMZN220121P01980000 | 2020-08-20 2:29PM EDT | 2022-01-21 | 95.30 | 99.50 | 109.50 | 0.00 | - | 1 | 70 | 41.64% |
| AMZN220617P01980000 | 2020-08-27 2:30PM EDT | 2022-06-17 | 114.35 | 113.90 | 120.45 | 0.00 | - | 1 | 58 | 37.77% |
© 2020 Verizon Media. All rights reserved.
