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
3,120.00 +24.87 (0.80%)
Before hours: 4:04AM EDT
Strike:2000.00
CallsforOctober 2, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN201002C02000000 | 2020-09-21 10:06AM EDT | 2020-10-02 | 895.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN201016C02000000 | 2020-09-24 2:24PM EDT | 2020-10-16 | 1,029.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN201023C02000000 | 2020-09-23 2:12PM EDT | 2020-10-23 | 1,030.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN201030C02000000 | 2020-09-23 2:12PM EDT | 2020-10-30 | 1,032.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN201120C02000000 | 2020-09-24 12:36PM EDT | 2020-11-20 | 1,052.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN201218C02000000 | 2020-09-22 10:14AM EDT | 2020-12-18 | 1,058.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN210115C02000000 | 2020-09-25 3:46PM EDT | 2021-01-15 | 1,112.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN210219C02000000 | 2020-09-24 10:17AM EDT | 2021-02-19 | 1,099.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN210319C02000000 | 2020-09-23 10:57AM EDT | 2021-03-19 | 1,121.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN210416C02000000 | 2020-09-24 10:08AM EDT | 2021-04-16 | 1,098.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN210618C02000000 | 2020-09-21 2:02PM EDT | 2021-06-18 | 974.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN210716C02000000 | 2020-08-13 1:20PM EDT | 2021-07-16 | 1,266.64 | 1,190.00 | 1,199.00 | 0.00 | - | 1 | 2 | 50.71% |
| AMZN210820C02000000 | 2020-09-25 1:02PM EDT | 2021-08-20 | 1,129.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN220121C02000000 | 2020-09-25 2:40PM EDT | 2022-01-21 | 1,196.32 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN220617C02000000 | 2020-09-22 2:37PM EDT | 2022-06-17 | 1,252.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN230120C02000000 | 2020-09-25 9:34AM EDT | 2023-01-20 | 1,263.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
PutsforOctober 2, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN201002P02000000 | 2020-09-25 3:06PM EDT | 2020-10-02 | 0.05 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 50.00% |
| AMZN201009P02000000 | 2020-09-22 9:34AM EDT | 2020-10-09 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMZN201016P02000000 | 2020-09-25 3:58PM EDT | 2020-10-16 | 0.45 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 25.00% |
| AMZN201023P02000000 | 2020-09-24 12:32PM EDT | 2020-10-23 | 1.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| AMZN201030P02000000 | 2020-09-24 3:00PM EDT | 2020-10-30 | 2.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMZN201106P02000000 | 2020-09-25 2:18PM EDT | 2020-11-06 | 3.68 | 0.00 | 0.00 | 0.00 | - | 1 | - | 25.00% |
| AMZN201120P02000000 | 2020-09-25 3:47PM EDT | 2020-11-20 | 6.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| AMZN201218P02000000 | 2020-09-25 2:56PM EDT | 2020-12-18 | 11.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| AMZN210115P02000000 | 2020-09-25 2:50PM EDT | 2021-01-15 | 17.80 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| AMZN210219P02000000 | 2020-09-24 10:04AM EDT | 2021-02-19 | 30.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| AMZN210319P02000000 | 2020-09-25 2:56PM EDT | 2021-03-19 | 31.51 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AMZN210416P02000000 | 2020-09-25 12:14PM EDT | 2021-04-16 | 37.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMZN210618P02000000 | 2020-09-25 3:29PM EDT | 2021-06-18 | 48.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| AMZN210716P02000000 | 2020-09-22 3:06PM EDT | 2021-07-16 | 51.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMZN210820P02000000 | 2020-09-22 11:18AM EDT | 2021-08-20 | 62.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMZN210917P02000000 | 2020-09-25 3:51PM EDT | 2021-09-17 | 65.45 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 6.25% |
| AMZN220121P02000000 | 2020-09-25 3:51PM EDT | 2022-01-21 | 92.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| AMZN220617P02000000 | 2020-09-25 3:33PM EDT | 2022-06-17 | 124.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| AMZN230120P02000000 | 2020-09-22 12:31PM EDT | 2023-01-20 | 168.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
© 2020 Verizon Media. All rights reserved.
