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:2650.00
CallsforOctober 2, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN201002C02650000 | 2020-09-25 2:30PM EDT | 2020-10-02 | 430.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN201016C02650000 | 2020-09-25 3:53PM EDT | 2020-10-16 | 457.88 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN201023C02650000 | 2020-09-21 12:09AM EDT | 2020-10-23 | 389.24 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN201218C02650000 | 2020-09-25 2:23PM EDT | 2020-12-18 | 543.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN210115C02650000 | 2020-09-25 2:40PM EDT | 2021-01-15 | 564.37 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN210219C02650000 | 2020-09-21 11:18AM EDT | 2021-02-19 | 454.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN210319C02650000 | 2020-09-21 10:20AM EDT | 2021-03-19 | 482.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN210716C02650000 | 2020-09-24 10:07AM EDT | 2021-07-16 | 649.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN210917C02650000 | 2020-09-25 3:41PM EDT | 2021-09-17 | 705.40 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| AMZN230120C02650000 | 2020-09-21 9:56AM EDT | 2023-01-20 | 781.57 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN201002P02650000 | 2020-09-25 3:55PM EDT | 2020-10-02 | 1.10 | 0.00 | 0.00 | 0.00 | - | 462 | 0 | 25.00% |
| AMZN201009P02650000 | 2020-09-25 3:59PM EDT | 2020-10-09 | 5.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| AMZN201016P02650000 | 2020-09-25 3:59PM EDT | 2020-10-16 | 12.45 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 12.50% |
| AMZN201023P02650000 | 2020-09-25 2:36PM EDT | 2020-10-23 | 26.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMZN201030P02650000 | 2020-09-25 10:14AM EDT | 2020-10-30 | 63.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMZN201218P02650000 | 2020-09-25 3:20PM EDT | 2020-12-18 | 103.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| AMZN210115P02650000 | 2020-09-22 3:37PM EDT | 2021-01-15 | 119.57 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| AMZN210219P02650000 | 2020-09-23 3:37PM EDT | 2021-02-19 | 182.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMZN210319P02650000 | 2020-09-23 2:34PM EDT | 2021-03-19 | 187.89 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| AMZN210716P02650000 | 2020-09-23 2:28PM EDT | 2021-07-16 | 239.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMZN220617P02650000 | 2020-09-18 3:46PM EDT | 2022-06-17 | 398.15 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
© 2020 Verizon Media. All rights reserved.
