Strike:3060.00
CallsforSeptember 25, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN201002C03060000 | 2020-09-18 3:53PM EDT | 2020-10-02 | 57.00 | 51.10 | 59.50 | -15.78 | -21.68% | 44 | 112 | 44.14% |
| AMZN201016C03060000 | 2020-09-18 1:27PM EDT | 2020-10-16 | 86.74 | 90.10 | 96.65 | -31.21 | -26.46% | 69 | 178 | 43.09% |
| AMZN201218C03060000 | 2020-09-18 1:23PM EDT | 2020-12-18 | 219.76 | 224.50 | 234.50 | -36.24 | -14.16% | 1 | 6 | 47.51% |
| AMZN210115C03060000 | 2020-09-18 1:29PM EDT | 2021-01-15 | 250.52 | 251.00 | 261.00 | -35.13 | -12.30% | 14 | 117 | 45.48% |
| AMZN210219C03060000 | 2020-09-18 12:29PM EDT | 2021-02-19 | 290.40 | 289.00 | 299.00 | -42.85 | -12.86% | 2 | 62 | 44.94% |
| AMZN210319C03060000 | 2020-09-11 2:18PM EDT | 2021-03-19 | 408.52 | 307.00 | 317.00 | 0.00 | - | 1 | 1 | 43.50% |
| AMZN210618C03060000 | 2020-09-17 12:29PM EDT | 2021-06-18 | 388.00 | 361.00 | 371.00 | 0.00 | - | 1 | 119 | 40.82% |
| AMZN210820C03060000 | 2020-09-17 10:26AM EDT | 2021-08-20 | 430.90 | 399.00 | 409.00 | 0.00 | - | 2 | 2 | 40.17% |
| AMZN220121C03060000 | 2020-09-18 12:04PM EDT | 2022-01-21 | 487.90 | 473.00 | 483.00 | -119.10 | -19.62% | 7 | 778 | 38.72% |
PutsforSeptember 25, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN201002P03060000 | 2020-09-18 2:29PM EDT | 2020-10-02 | 182.45 | 156.50 | 170.55 | +38.65 | +26.88% | 8 | 133 | 46.89% |
| AMZN201016P03060000 | 2020-09-18 1:14PM EDT | 2020-10-16 | 204.38 | 197.00 | 204.25 | +23.82 | +13.19% | 30 | 353 | 43.89% |
| AMZN201218P03060000 | 2020-09-18 10:52AM EDT | 2020-12-18 | 326.13 | 328.50 | 338.50 | +60.03 | +22.56% | 116 | 7 | 47.34% |
| AMZN210115P03060000 | 2020-09-18 2:55PM EDT | 2021-01-15 | 370.18 | 353.50 | 363.50 | +101.98 | +38.02% | 6 | 114 | 45.11% |
| AMZN210219P03060000 | 2020-09-14 12:35PM EDT | 2021-02-19 | 315.65 | 389.00 | 399.00 | 0.00 | - | 4 | 18 | 44.29% |
| AMZN210319P03060000 | 2020-09-03 10:21AM EDT | 2021-03-19 | 393.82 | 405.50 | 415.50 | +107.82 | +37.70% | 5 | 1 | 42.73% |
| AMZN210618P03060000 | 2020-09-18 12:13PM EDT | 2021-06-18 | 453.96 | 455.00 | 465.00 | +31.34 | +7.42% | 1 | 21 | 39.76% |
| AMZN210820P03060000 | 2020-09-09 11:13AM EDT | 2021-08-20 | 417.15 | 489.50 | 499.50 | 0.00 | - | - | 1 | 38.90% |
| AMZN220121P03060000 | 2020-09-17 1:58PM EDT | 2022-01-21 | 547.62 | 554.50 | 564.50 | 0.00 | - | 5 | 30 | 37.01% |
© 2020 Verizon Media. All rights reserved.
