Strike:2950.00
CallsforOctober 2, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN201002C02950000 | 2020-09-28 12:19PM EDT | 2020-10-02 | 183.35 | 186.10 | 188.10 | +16.35 | +9.79% | 35 | 1,034 | 35.08% |
| AMZN201009C02950000 | 2020-09-28 11:39AM EDT | 2020-10-09 | 229.60 | 203.50 | 207.50 | +50.00 | +27.84% | 5 | 60 | 38.94% |
| AMZN201023C02950000 | 2020-09-28 9:42AM EDT | 2020-10-23 | 275.29 | 253.60 | 257.70 | +33.90 | +14.04% | 1 | 20 | 45.62% |
| AMZN201030C02950000 | 2020-09-25 1:26PM EDT | 2020-10-30 | 247.00 | 285.30 | 289.35 | 0.00 | - | 1 | 31 | 50.11% |
| AMZN201120C02950000 | 2020-09-25 10:35AM EDT | 2020-11-20 | 294.00 | 341.00 | 344.35 | 0.00 | - | 1 | 2 | 51.37% |
| AMZN201218C02950000 | 2020-09-23 3:23PM EDT | 2020-12-18 | 387.50 | 376.80 | 380.75 | +72.99 | +23.21% | 1 | 42 | 48.62% |
| AMZN210319C02950000 | 2020-09-22 11:29AM EDT | 2021-03-19 | 402.57 | 459.95 | 466.65 | 0.00 | - | 1 | 17 | 44.12% |
| AMZN210716C02950000 | 2020-09-24 11:15AM EDT | 2021-07-16 | 483.65 | 529.10 | 535.85 | 0.00 | - | 2 | 8 | 40.53% |
| AMZN230120C02950000 | 2020-09-23 3:58PM EDT | 2023-01-20 | 713.00 | 784.00 | 802.00 | 0.00 | - | 35 | 27 | 38.79% |
PutsforOctober 2, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN201002P02950000 | 2020-09-28 12:34PM EDT | 2020-10-02 | 7.29 | 7.35 | 7.70 | -11.21 | -60.59% | 989 | 942 | 41.79% |
| AMZN201009P02950000 | 2020-09-28 12:32PM EDT | 2020-10-09 | 30.83 | 29.50 | 30.40 | -12.40 | -28.68% | 301 | 165 | 43.46% |
| AMZN201023P02950000 | 2020-09-28 11:30AM EDT | 2020-10-23 | 69.73 | 73.20 | 75.75 | -22.52 | -24.41% | 6 | 38 | 46.43% |
| AMZN201030P02950000 | 2020-09-25 2:33PM EDT | 2020-10-30 | 101.00 | 105.05 | 108.40 | -30.93 | -23.44% | 124 | 45 | 50.59% |
| AMZN201106P02950000 | 2020-09-25 9:37AM EDT | 2020-11-06 | 189.00 | 132.40 | 139.15 | 0.00 | - | 1 | 1 | 53.72% |
| AMZN201120P02950000 | 2020-09-28 11:54AM EDT | 2020-11-20 | 157.75 | 162.10 | 164.60 | -20.98 | -11.74% | 1 | 14 | 52.49% |
| AMZN201218P02950000 | 2020-09-25 3:55PM EDT | 2020-12-18 | 190.48 | 195.20 | 197.85 | -20.26 | -9.61% | 10 | 31 | 48.87% |
| AMZN210319P02950000 | 2020-09-24 11:24AM EDT | 2021-03-19 | 313.45 | 276.25 | 279.25 | 0.00 | - | 1 | 75 | 43.75% |
© 2020 Verizon Media. All rights reserved.
