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:3100.00
CallsforOctober 2, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN201002C03100000 | 2020-09-25 3:59PM EDT | 2020-10-02 | 64.50 | 0.00 | 0.00 | 0.00 | - | 4,409 | 0 | 0.39% |
| AMZN201009C03100000 | 2020-09-25 3:59PM EDT | 2020-10-09 | 98.73 | 0.00 | 0.00 | 0.00 | - | 253 | 0 | 0.20% |
| AMZN201016C03100000 | 2020-09-25 3:59PM EDT | 2020-10-16 | 125.67 | 0.00 | 0.00 | 0.00 | - | 579 | 0 | 0.20% |
| AMZN201023C03100000 | 2020-09-25 3:59PM EDT | 2020-10-23 | 157.45 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 0.20% |
| AMZN201030C03100000 | 2020-09-25 3:59PM EDT | 2020-10-30 | 190.00 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.10% |
| AMZN201106C03100000 | 2020-09-25 3:56PM EDT | 2020-11-06 | 221.99 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.10% |
| AMZN201120C03100000 | 2020-09-25 3:58PM EDT | 2020-11-20 | 252.20 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.10% |
| AMZN201218C03100000 | 2020-09-25 3:58PM EDT | 2020-12-18 | 288.00 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 0.10% |
| AMZN210115C03100000 | 2020-09-25 3:51PM EDT | 2021-01-15 | 315.00 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.05% |
| AMZN210219C03100000 | 2020-09-25 3:43PM EDT | 2021-02-19 | 350.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.05% |
| AMZN210319C03100000 | 2020-09-25 3:18PM EDT | 2021-03-19 | 374.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.05% |
| AMZN210416C03100000 | 2020-09-25 9:57AM EDT | 2021-04-16 | 350.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.05% |
| AMZN210618C03100000 | 2020-09-25 3:46PM EDT | 2021-06-18 | 424.00 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.05% |
| AMZN210716C03100000 | 2020-09-23 1:26PM EDT | 2021-07-16 | 428.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.05% |
| AMZN210820C03100000 | 2020-09-25 3:52PM EDT | 2021-08-20 | 466.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.05% |
| AMZN210917C03100000 | 2020-09-24 2:19PM EDT | 2021-09-17 | 451.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.05% |
| AMZN220121C03100000 | 2020-09-25 3:40PM EDT | 2022-01-21 | 546.56 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.03% |
| AMZN220617C03100000 | 2020-09-25 3:38PM EDT | 2022-06-17 | 617.74 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.03% |
| AMZN230120C03100000 | 2020-09-25 3:26PM EDT | 2023-01-20 | 710.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.03% |
PutsforOctober 2, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN201002P03100000 | 2020-09-25 3:59PM EDT | 2020-10-02 | 68.90 | 0.00 | 0.00 | 0.00 | - | 835 | 0 | 0.00% |
| AMZN201009P03100000 | 2020-09-25 3:59PM EDT | 2020-10-09 | 100.82 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| AMZN201016P03100000 | 2020-09-25 3:57PM EDT | 2020-10-16 | 127.12 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 0.00% |
| AMZN201023P03100000 | 2020-09-25 3:50PM EDT | 2020-10-23 | 159.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMZN201030P03100000 | 2020-09-25 3:57PM EDT | 2020-10-30 | 191.60 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 0.00% |
| AMZN201106P03100000 | 2020-09-24 11:00AM EDT | 2020-11-06 | 258.39 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN201120P03100000 | 2020-09-25 3:54PM EDT | 2020-11-20 | 252.80 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| AMZN201218P03100000 | 2020-09-25 3:41PM EDT | 2020-12-18 | 290.83 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| AMZN210115P03100000 | 2020-09-25 3:10PM EDT | 2021-01-15 | 315.45 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| AMZN210219P03100000 | 2020-09-25 9:41AM EDT | 2021-02-19 | 382.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN210319P03100000 | 2020-09-24 12:15PM EDT | 2021-03-19 | 392.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN210416P03100000 | 2020-09-25 11:07AM EDT | 2021-04-16 | 413.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN210618P03100000 | 2020-09-23 1:53PM EDT | 2021-06-18 | 444.24 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN210716P03100000 | 2020-09-23 3:53PM EDT | 2021-07-16 | 484.00 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| AMZN210820P03100000 | 2020-09-15 11:52AM EDT | 2021-08-20 | 444.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AMZN210917P03100000 | 2020-09-22 11:04AM EDT | 2021-09-17 | 498.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN220121P03100000 | 2020-09-23 10:37AM EDT | 2022-01-21 | 531.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN220617P03100000 | 2020-09-23 9:52AM EDT | 2022-06-17 | 590.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN230120P03100000 | 2020-09-21 12:05AM EDT | 2023-01-20 | 720.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2020 Verizon Media. All rights reserved.
