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
3,120.00 +24.87 (0.80%)
Before hours: 4:04AM EDT
Strike:2800.00
CallsforOctober 2, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN201002C02800000 | 2020-09-25 3:38PM EDT | 2020-10-02 | 299.19 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| AMZN201009C02800000 | 2020-09-25 3:50PM EDT | 2020-10-09 | 313.37 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN201016C02800000 | 2020-09-25 3:29PM EDT | 2020-10-16 | 323.99 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| AMZN201023C02800000 | 2020-09-24 2:18PM EDT | 2020-10-23 | 310.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN201030C02800000 | 2020-09-24 3:18PM EDT | 2020-10-30 | 318.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| AMZN201120C02800000 | 2020-09-25 3:58PM EDT | 2020-11-20 | 421.37 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| AMZN201218C02800000 | 2020-09-24 10:24AM EDT | 2020-12-18 | 414.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN210115C02800000 | 2020-09-25 3:25PM EDT | 2021-01-15 | 474.25 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| AMZN210219C02800000 | 2020-09-24 10:33AM EDT | 2021-02-19 | 457.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN210319C02800000 | 2020-09-25 9:31AM EDT | 2021-03-19 | 496.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN210416C02800000 | 2020-09-24 10:06AM EDT | 2021-04-16 | 520.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN210618C02800000 | 2020-09-22 3:08PM EDT | 2021-06-18 | 577.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN210716C02800000 | 2020-09-22 2:43PM EDT | 2021-07-16 | 594.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN210820C02800000 | 2020-09-18 1:42PM EDT | 2021-08-20 | 497.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN210917C02800000 | 2020-09-25 3:50PM EDT | 2021-09-17 | 625.80 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AMZN220121C02800000 | 2020-09-23 3:23PM EDT | 2022-01-21 | 630.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN220617C02800000 | 2020-09-23 3:54PM EDT | 2022-06-17 | 690.83 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN230120C02800000 | 2020-09-25 10:37AM EDT | 2023-01-20 | 802.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
PutsforOctober 2, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN201002P02800000 | 2020-09-25 3:59PM EDT | 2020-10-02 | 4.15 | 0.00 | 0.00 | 0.00 | - | 841 | 0 | 12.50% |
| AMZN201009P02800000 | 2020-09-25 3:55PM EDT | 2020-10-09 | 15.85 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 12.50% |
| AMZN201016P02800000 | 2020-09-25 3:57PM EDT | 2020-10-16 | 30.06 | 0.00 | 0.00 | 0.00 | - | 208 | 0 | 6.25% |
| AMZN201023P02800000 | 2020-09-25 3:49PM EDT | 2020-10-23 | 50.00 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 6.25% |
| AMZN201030P02800000 | 2020-09-25 3:22PM EDT | 2020-10-30 | 76.20 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 6.25% |
| AMZN201106P02800000 | 2020-09-25 2:34PM EDT | 2020-11-06 | 104.88 | 0.00 | 0.00 | 0.00 | - | 8 | - | 6.25% |
| AMZN201120P02800000 | 2020-09-25 3:57PM EDT | 2020-11-20 | 121.00 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 6.25% |
| AMZN201218P02800000 | 2020-09-25 3:54PM EDT | 2020-12-18 | 152.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| AMZN210115P02800000 | 2020-09-25 3:59PM EDT | 2021-01-15 | 173.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| AMZN210219P02800000 | 2020-09-22 11:22AM EDT | 2021-02-19 | 219.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| AMZN210319P02800000 | 2020-09-25 2:49PM EDT | 2021-03-19 | 227.20 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 3.13% |
| AMZN210416P02800000 | 2020-09-24 2:51PM EDT | 2021-04-16 | 260.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMZN210618P02800000 | 2020-09-25 3:21PM EDT | 2021-06-18 | 269.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| AMZN210716P02800000 | 2020-09-25 12:14PM EDT | 2021-07-16 | 295.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| AMZN210820P02800000 | 2020-09-22 10:20AM EDT | 2021-08-20 | 310.62 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| AMZN210917P02800000 | 2020-09-25 3:48PM EDT | 2021-09-17 | 312.80 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 1.56% |
| AMZN220121P02800000 | 2020-09-25 11:26AM EDT | 2022-01-21 | 380.67 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| AMZN220617P02800000 | 2020-09-22 10:40AM EDT | 2022-06-17 | 427.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AMZN230120P02800000 | 2020-09-22 11:48AM EDT | 2023-01-20 | 495.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
© 2020 Verizon Media. All rights reserved.
