Strike:3040.00
CallsforSeptember 25, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN201002C03040000 | 2020-09-18 3:52PM EDT | 2020-10-02 | 57.61 | 57.25 | 66.50 | -31.59 | -35.41% | 31 | 20 | 44.22% |
| AMZN201016C03040000 | 2020-09-18 3:48PM EDT | 2020-10-16 | 96.00 | 96.75 | 106.00 | -34.66 | -26.53% | 70 | 139 | 43.68% |
| AMZN201218C03040000 | 2020-09-17 10:12AM EDT | 2020-12-18 | 239.69 | 232.50 | 242.50 | -33.82 | -12.37% | 1 | 11 | 47.51% |
| AMZN210115C03040000 | 2020-09-18 12:21PM EDT | 2021-01-15 | 265.50 | 259.50 | 269.50 | -26.94 | -9.21% | 2 | 131 | 45.55% |
| AMZN210219C03040000 | 2020-09-18 12:44PM EDT | 2021-02-19 | 285.80 | 297.50 | 307.50 | -41.90 | -12.79% | 2 | 13 | 45.01% |
| AMZN210319C03040000 | 2020-09-04 10:44AM EDT | 2021-03-19 | 355.50 | 315.00 | 325.00 | 0.00 | - | 1 | 1 | 43.51% |
| AMZN210618C03040000 | 2020-09-18 2:27PM EDT | 2021-06-18 | 364.62 | 369.00 | 379.00 | -47.09 | -11.44% | 10 | 16 | 40.83% |
| AMZN210820C03040000 | 2020-09-09 9:32AM EDT | 2021-08-20 | 440.54 | 407.00 | 417.00 | 0.00 | - | 1 | 2 | 40.18% |
| AMZN220121C03040000 | 2020-09-17 3:57PM EDT | 2022-01-21 | 520.00 | 481.00 | 491.00 | 0.00 | - | 1 | 31 | 38.74% |
PutsforSeptember 25, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN201002P03040000 | 2020-09-18 2:22PM EDT | 2020-10-02 | 149.50 | 143.50 | 153.50 | +12.95 | +9.48% | 11 | 98 | 45.09% |
| AMZN201016P03040000 | 2020-09-18 3:51PM EDT | 2020-10-16 | 194.12 | 184.85 | 192.40 | +31.17 | +19.13% | 227 | 718 | 44.09% |
| AMZN201218P03040000 | 2020-09-16 3:57PM EDT | 2020-12-18 | 303.99 | 317.00 | 327.00 | 0.00 | - | 4 | 12 | 47.42% |
| AMZN210115P03040000 | 2020-09-18 1:09PM EDT | 2021-01-15 | 359.24 | 341.50 | 351.50 | +89.29 | +33.08% | 4 | 104 | 45.11% |
| AMZN210219P03040000 | 2020-09-17 1:23PM EDT | 2021-02-19 | 373.70 | 377.00 | 387.00 | 0.00 | - | 2 | 17 | 44.30% |
| AMZN210618P03040000 | 2020-09-17 10:32AM EDT | 2021-06-18 | 439.27 | 419.90 | 427.20 | 0.00 | - | 10 | 27 | 37.22% |
| AMZN210820P03040000 | 2020-09-11 9:57AM EDT | 2021-08-20 | 427.19 | 477.50 | 487.50 | 0.00 | - | 1 | 1 | 38.91% |
| AMZN220121P03040000 | 2020-09-16 3:30PM EDT | 2022-01-21 | 491.40 | 542.50 | 552.50 | 0.00 | - | 1 | 13 | 37.03% |
© 2020 Verizon Media. All rights reserved.
