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:2550.00
CallsforOctober 2, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN201002C02550000 | 2020-09-24 12:12PM EDT | 2020-10-02 | 509.57 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN201016C02550000 | 2020-09-24 9:35AM EDT | 2020-10-16 | 437.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN201120C02550000 | 2020-09-25 3:21PM EDT | 2020-11-20 | 606.52 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMZN210115C02550000 | 2020-09-21 2:21PM EDT | 2021-01-15 | 485.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN210219C02550000 | 2020-09-17 12:21PM EDT | 2021-02-19 | 590.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN210319C02550000 | 2020-09-22 2:36PM EDT | 2021-03-19 | 689.72 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN210716C02550000 | 2020-09-02 2:37PM EDT | 2021-07-16 | 1,146.02 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN201002P02550000 | 2020-09-25 3:56PM EDT | 2020-10-02 | 0.50 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 25.00% |
| AMZN201009P02550000 | 2020-09-25 2:07PM EDT | 2020-10-09 | 3.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| AMZN201016P02550000 | 2020-09-25 3:58PM EDT | 2020-10-16 | 6.78 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| AMZN201023P02550000 | 2020-09-25 3:58PM EDT | 2020-10-23 | 13.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AMZN201030P02550000 | 2020-09-25 2:56PM EDT | 2020-10-30 | 28.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMZN201120P02550000 | 2020-09-25 3:19PM EDT | 2020-11-20 | 57.68 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| AMZN201218P02550000 | 2020-09-24 12:55PM EDT | 2020-12-18 | 92.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMZN210115P02550000 | 2020-09-22 1:55PM EDT | 2021-01-15 | 96.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AMZN210219P02550000 | 2020-09-22 1:34PM EDT | 2021-02-19 | 123.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMZN210319P02550000 | 2020-09-17 9:30AM EDT | 2021-03-19 | 162.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| AMZN210716P02550000 | 2020-08-18 1:27PM EDT | 2021-07-16 | 155.50 | 204.20 | 209.45 | 0.00 | - | 19 | 33 | 42.89% |
| AMZN210917P02550000 | 2020-09-25 3:51PM EDT | 2021-09-17 | 206.75 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| AMZN230120P02550000 | 2020-09-22 11:01AM EDT | 2023-01-20 | 379.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
© 2020 Verizon Media. All rights reserved.
