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:2500.00
CallsforOctober 2, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN201002C02500000 | 2020-09-25 3:30PM EDT | 2020-10-02 | 593.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN201009C02500000 | 2020-09-25 3:37PM EDT | 2020-10-09 | 593.93 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMZN201016C02500000 | 2020-09-24 2:23PM EDT | 2020-10-16 | 543.79 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| AMZN201023C02500000 | 2020-09-25 1:54PM EDT | 2020-10-23 | 583.19 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN201030C02500000 | 2020-09-24 1:22PM EDT | 2020-10-30 | 577.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN201218C02500000 | 2020-09-25 3:22PM EDT | 2020-12-18 | 665.96 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMZN210219C02500000 | 2020-09-24 3:56PM EDT | 2021-02-19 | 660.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN210416C02500000 | 2020-09-22 11:19AM EDT | 2021-04-16 | 685.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN210618C02500000 | 2020-09-25 10:11AM EDT | 2021-06-18 | 700.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN210716C02500000 | 2020-09-22 1:00PM EDT | 2021-07-16 | 752.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN210820C02500000 | 2020-09-04 10:41AM EDT | 2021-08-20 | 940.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN210917C02500000 | 2020-09-23 1:56PM EDT | 2021-09-17 | 765.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN220121C02500000 | 2020-09-25 9:44AM EDT | 2022-01-21 | 812.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN230120C02500000 | 2020-09-25 1:52PM EDT | 2023-01-20 | 966.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
PutsforOctober 2, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN201016P02500000 | 2020-09-25 3:58PM EDT | 2020-10-16 | 5.00 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 12.50% |
| AMZN201023P02500000 | 2020-09-25 3:12PM EDT | 2020-10-23 | 11.90 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| AMZN201030P02500000 | 2020-09-25 2:20PM EDT | 2020-10-30 | 22.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| AMZN201120P02500000 | 2020-09-25 3:59PM EDT | 2020-11-20 | 46.68 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 12.50% |
| AMZN210115P02500000 | 2020-09-25 2:01PM EDT | 2021-01-15 | 87.95 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| AMZN210219P02500000 | 2020-09-24 10:07AM EDT | 2021-02-19 | 119.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| AMZN210319P02500000 | 2020-09-25 3:18PM EDT | 2021-03-19 | 117.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMZN210416P02500000 | 2020-09-23 2:36PM EDT | 2021-04-16 | 146.96 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| AMZN210716P02500000 | 2020-09-25 3:37PM EDT | 2021-07-16 | 164.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMZN210820P02500000 | 2020-09-25 12:32PM EDT | 2021-08-20 | 191.61 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| AMZN210917P02500000 | 2020-09-25 3:51PM EDT | 2021-09-17 | 188.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| AMZN220121P02500000 | 2020-09-25 3:44PM EDT | 2022-01-21 | 238.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| AMZN220617P02500000 | 2020-09-25 2:19PM EDT | 2022-06-17 | 290.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
© 2020 Verizon Media. All rights reserved.
