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:2400.00
CallsforOctober 2, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN201002C02400000 | 2020-09-21 12:03AM EDT | 2020-10-02 | 531.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN201009C02400000 | 2020-09-24 10:38AM EDT | 2020-10-09 | 605.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN201016C02400000 | 2020-09-25 3:59PM EDT | 2020-10-16 | 701.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN201120C02400000 | 2020-09-21 12:55PM EDT | 2020-11-20 | 552.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN201218C02400000 | 2020-09-18 2:03PM EDT | 2020-12-18 | 605.12 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN210115C02400000 | 2020-09-25 3:58PM EDT | 2021-01-15 | 765.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN210219C02400000 | 2020-09-04 11:10AM EDT | 2021-02-19 | 933.57 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AMZN210319C02400000 | 2020-09-18 1:12PM EDT | 2021-03-19 | 666.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN210416C02400000 | 2020-09-21 3:44PM EDT | 2021-04-16 | 667.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMZN210618C02400000 | 2020-09-23 3:53PM EDT | 2021-06-18 | 759.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN210716C02400000 | 2020-09-24 3:56PM EDT | 2021-07-16 | 788.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN210820C02400000 | 2020-09-24 10:33AM EDT | 2021-08-20 | 798.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN210917C02400000 | 2020-09-24 11:09AM EDT | 2021-09-17 | 811.61 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN220121C02400000 | 2020-09-25 3:43PM EDT | 2022-01-21 | 908.55 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| AMZN220617C02400000 | 2020-09-25 1:29PM EDT | 2022-06-17 | 950.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN230120C02400000 | 2020-09-25 3:43PM EDT | 2023-01-20 | 1,033.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
PutsforOctober 2, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN201002P02400000 | 2020-09-25 3:43PM EDT | 2020-10-02 | 0.17 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 50.00% |
| AMZN201009P02400000 | 2020-09-25 3:50PM EDT | 2020-10-09 | 1.04 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 25.00% |
| AMZN201016P02400000 | 2020-09-25 3:46PM EDT | 2020-10-16 | 3.50 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 25.00% |
| AMZN201023P02400000 | 2020-09-25 2:24PM EDT | 2020-10-23 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMZN201030P02400000 | 2020-09-25 3:39PM EDT | 2020-10-30 | 13.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| AMZN201120P02400000 | 2020-09-25 2:25PM EDT | 2020-11-20 | 34.70 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| AMZN201218P02400000 | 2020-09-25 3:29PM EDT | 2020-12-18 | 49.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AMZN210115P02400000 | 2020-09-25 3:55PM EDT | 2021-01-15 | 62.13 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| AMZN210219P02400000 | 2020-09-25 2:46PM EDT | 2021-02-19 | 86.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMZN210319P02400000 | 2020-09-25 2:47PM EDT | 2021-03-19 | 95.47 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| AMZN210416P02400000 | 2020-09-25 10:31AM EDT | 2021-04-16 | 114.50 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| AMZN210618P02400000 | 2020-09-23 3:53PM EDT | 2021-06-18 | 147.23 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| AMZN210716P02400000 | 2020-09-22 2:14PM EDT | 2021-07-16 | 131.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMZN210820P02400000 | 2020-09-25 2:27PM EDT | 2021-08-20 | 149.85 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| AMZN210917P02400000 | 2020-09-21 12:02PM EDT | 2021-09-17 | 194.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| AMZN220121P02400000 | 2020-09-23 10:31AM EDT | 2022-01-21 | 204.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMZN220617P02400000 | 2020-09-25 3:29PM EDT | 2022-06-17 | 247.15 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 3.13% |
| AMZN230120P02400000 | 2020-09-23 2:37PM EDT | 2023-01-20 | 338.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
© 2020 Verizon Media. All rights reserved.
