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:2100.00
CallsforOctober 2, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN201009C02100000 | 2020-09-25 10:03AM EDT | 2020-10-09 | 923.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN201016C02100000 | 2020-09-23 3:39PM EDT | 2020-10-16 | 902.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN201030C02100000 | 2020-09-21 12:10AM EDT | 2020-10-30 | 899.31 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN201120C02100000 | 2020-09-21 10:52AM EDT | 2020-11-20 | 800.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN201218C02100000 | 2020-09-25 3:21PM EDT | 2020-12-18 | 1,015.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN210115C02100000 | 2020-09-25 10:07AM EDT | 2021-01-15 | 956.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN210219C02100000 | 2020-09-11 1:08PM EDT | 2021-02-19 | 1,050.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN210319C02100000 | 2020-08-24 12:01AM EDT | 2021-03-19 | 1,257.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN210416C02100000 | 2020-09-21 12:00AM EDT | 2021-04-16 | 956.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN210618C02100000 | 2020-09-24 2:01PM EDT | 2021-06-18 | 1,022.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN210716C02100000 | 2020-09-15 3:54PM EDT | 2021-07-16 | 1,129.78 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN210820C02100000 | 2020-09-25 1:25PM EDT | 2021-08-20 | 1,047.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN220121C02100000 | 2020-09-23 1:53PM EDT | 2022-01-21 | 1,085.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN220617C02100000 | 2020-09-24 3:38PM EDT | 2022-06-17 | 1,096.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN230120C02100000 | 2020-09-24 3:51PM EDT | 2023-01-20 | 1,179.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
PutsforOctober 2, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN201002P02100000 | 2020-09-25 9:48AM EDT | 2020-10-02 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMZN201009P02100000 | 2020-09-25 3:58PM EDT | 2020-10-09 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMZN201016P02100000 | 2020-09-25 10:39AM EDT | 2020-10-16 | 1.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AMZN201023P02100000 | 2020-09-21 12:08AM EDT | 2020-10-23 | 6.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| AMZN201030P02100000 | 2020-09-25 3:02PM EDT | 2020-10-30 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMZN201106P02100000 | 2020-09-25 3:46PM EDT | 2020-11-06 | 5.50 | 0.00 | 0.00 | 0.00 | - | 3 | - | 25.00% |
| AMZN201120P02100000 | 2020-09-25 9:57AM EDT | 2020-11-20 | 13.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMZN201218P02100000 | 2020-09-25 2:16PM EDT | 2020-12-18 | 17.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMZN210115P02100000 | 2020-09-25 3:46PM EDT | 2021-01-15 | 24.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| AMZN210219P02100000 | 2020-09-23 1:42PM EDT | 2021-02-19 | 39.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMZN210319P02100000 | 2020-09-22 3:20PM EDT | 2021-03-19 | 40.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMZN210416P02100000 | 2020-09-23 10:13AM EDT | 2021-04-16 | 49.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMZN210618P02100000 | 2020-09-25 12:34PM EDT | 2021-06-18 | 66.80 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| AMZN210716P02100000 | 2020-09-11 9:50AM EDT | 2021-07-16 | 84.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMZN210820P02100000 | 2020-09-18 2:19PM EDT | 2021-08-20 | 100.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMZN210917P02100000 | 2020-09-25 10:13AM EDT | 2021-09-17 | 95.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMZN220121P02100000 | 2020-09-23 1:53PM EDT | 2022-01-21 | 120.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMZN220617P02100000 | 2020-09-25 2:34PM EDT | 2022-06-17 | 149.25 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| AMZN230120P02100000 | 2020-09-21 3:46PM EDT | 2023-01-20 | 221.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
© 2020 Verizon Media. All rights reserved.
