Strike:2700.00
CallsforOctober 2, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN201002C02700000 | 2020-09-25 3:23PM EDT | 2020-10-02 | 400.00 | 420.60 | 423.10 | 0.00 | - | 67 | 85 | 0.00% |
| AMZN201016C02700000 | 2020-09-28 10:16AM EDT | 2020-10-16 | 438.07 | 431.65 | 436.10 | +26.07 | +6.33% | 12 | 327 | 33.92% |
| AMZN201023C02700000 | 2020-09-25 12:53PM EDT | 2020-10-23 | 388.90 | 442.75 | 448.80 | 0.00 | - | 5 | 10 | 42.84% |
| AMZN201120C02700000 | 2020-09-28 11:34AM EDT | 2020-11-20 | 526.28 | 500.25 | 505.45 | +37.18 | +7.60% | 2 | 213 | 50.47% |
| AMZN201218C02700000 | 2020-09-24 10:41AM EDT | 2020-12-18 | 455.54 | 530.05 | 534.00 | 0.00 | - | 12 | 62 | 47.67% |
| AMZN210115C02700000 | 2020-09-28 10:49AM EDT | 2021-01-15 | 571.22 | 551.15 | 555.95 | +53.22 | +10.27% | 2 | 1,043 | 45.38% |
| AMZN210219C02700000 | 2020-09-24 9:42AM EDT | 2021-02-19 | 496.00 | 583.30 | 591.40 | 0.00 | - | 1 | 199 | 45.24% |
| AMZN210319C02700000 | 2020-09-28 12:19PM EDT | 2021-03-19 | 603.00 | 596.70 | 605.10 | +18.01 | +3.08% | 4 | 8 | 43.39% |
| AMZN210416C02700000 | 2020-09-22 10:33AM EDT | 2021-04-16 | 562.24 | 613.15 | 620.30 | 0.00 | - | 2 | 14 | 42.27% |
| AMZN210618C02700000 | 2020-09-23 2:02PM EDT | 2021-06-18 | 592.00 | 646.75 | 657.15 | 0.00 | - | 5 | 178 | 41.07% |
| AMZN210716C02700000 | 2020-09-22 10:42AM EDT | 2021-07-16 | 608.35 | 660.40 | 670.75 | 0.00 | - | 1 | 31 | 40.50% |
| AMZN210820C02700000 | 2020-09-24 2:48PM EDT | 2021-08-20 | 628.45 | 680.05 | 690.25 | 0.00 | - | 2 | 3 | 40.23% |
| AMZN220121C02700000 | 2020-09-25 9:50AM EDT | 2022-01-21 | 685.00 | 752.00 | 764.80 | 0.00 | - | 1 | 369 | 39.27% |
| AMZN230120C02700000 | 2020-09-24 10:40AM EDT | 2023-01-20 | 821.98 | 897.00 | 915.00 | 0.00 | - | 4 | 39 | 38.79% |
PutsforOctober 2, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN201002P02700000 | 2020-09-28 12:26PM EDT | 2020-10-02 | 0.39 | 0.37 | 0.41 | -1.31 | -77.06% | 334 | 767 | 51.61% |
| AMZN201009P02700000 | 2020-09-28 12:17PM EDT | 2020-10-09 | 4.45 | 4.45 | 4.90 | -3.40 | -43.31% | 46 | 117 | 48.81% |
| AMZN201016P02700000 | 2020-09-28 12:28PM EDT | 2020-10-16 | 12.25 | 12.25 | 12.70 | -4.51 | -26.91% | 145 | 1,722 | 47.98% |
| AMZN201023P02700000 | 2020-09-28 12:06PM EDT | 2020-10-23 | 22.30 | 22.60 | 23.95 | -12.54 | -35.99% | 255 | 122 | 48.90% |
| AMZN201030P02700000 | 2020-09-28 12:19PM EDT | 2020-10-30 | 41.11 | 40.85 | 43.05 | -8.97 | -17.91% | 8 | 174 | 52.28% |
| AMZN201106P02700000 | 2020-09-25 1:05PM EDT | 2020-11-06 | 54.86 | 59.05 | 63.20 | -28.11 | -33.88% | 1 | 2 | 54.87% |
| AMZN201120P02700000 | 2020-09-28 12:16PM EDT | 2020-11-20 | 79.50 | 80.55 | 81.00 | -10.50 | -11.67% | 23 | 938 | 53.19% |
| AMZN201218P02700000 | 2020-09-25 1:41PM EDT | 2020-12-18 | 104.25 | 106.85 | 109.30 | -23.75 | -18.55% | 3 | 205 | 49.73% |
| AMZN210319P02700000 | 2020-09-28 10:53AM EDT | 2021-03-19 | 168.02 | 172.00 | 175.70 | -15.43 | -8.41% | 5 | 708 | 44.04% |
| AMZN210416P02700000 | 2020-09-28 10:53AM EDT | 2021-04-16 | 179.65 | 183.45 | 187.50 | -28.55 | -13.71% | 5 | 236 | 42.41% |
| AMZN210716P02700000 | 2020-09-21 10:56AM EDT | 2021-07-16 | 303.75 | 226.75 | 232.40 | 0.00 | - | 21 | 147 | 40.03% |
| AMZN210820P02700000 | 2020-09-18 11:06AM EDT | 2021-08-20 | 291.35 | 246.10 | 251.05 | 0.00 | - | 3 | 422 | 39.71% |
| AMZN210917P02700000 | 2020-09-25 3:51PM EDT | 2021-09-17 | 266.30 | 255.35 | 263.60 | 0.00 | - | 35 | 51 | 39.31% |
| AMZN220121P02700000 | 2020-09-28 9:34AM EDT | 2022-01-21 | 308.00 | 308.15 | 314.50 | -29.85 | -8.84% | 1 | 268 | 37.95% |
| AMZN220617P02700000 | 2020-09-24 10:01AM EDT | 2022-06-17 | 397.00 | 362.85 | 372.05 | 0.00 | - | 1 | 78 | 37.31% |
© 2020 Verizon Media. All rights reserved.
