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
3,132.00 +36.87 (1.19%)
Before hours: 5:24AM EDT
Strike:3160.00
CallsforOctober 2, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN201002C03160000 | 2020-09-25 3:58PM EDT | 2020-10-02 | 40.39 | 0.00 | 0.00 | 0.00 | - | 255 | 0 | 3.13% |
| AMZN201009C03160000 | 2020-09-25 3:58PM EDT | 2020-10-09 | 73.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| AMZN201016C03160000 | 2020-09-25 3:56PM EDT | 2020-10-16 | 99.68 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 1.56% |
| AMZN201023C03160000 | 2020-09-25 3:08PM EDT | 2020-10-23 | 125.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| AMZN201030C03160000 | 2020-09-25 3:42PM EDT | 2020-10-30 | 158.80 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 1.56% |
| AMZN201106C03160000 | 2020-09-25 2:31PM EDT | 2020-11-06 | 186.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| AMZN201120C03160000 | 2020-09-25 1:17PM EDT | 2020-11-20 | 205.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| AMZN201218C03160000 | 2020-09-25 3:57PM EDT | 2020-12-18 | 261.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| AMZN210115C03160000 | 2020-09-25 2:55PM EDT | 2021-01-15 | 282.37 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| AMZN210219C03160000 | 2020-09-25 2:31PM EDT | 2021-02-19 | 319.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| AMZN210319C03160000 | 2020-09-18 12:52PM EDT | 2021-03-19 | 266.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| AMZN210618C03160000 | 2020-09-25 2:32PM EDT | 2021-06-18 | 393.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| AMZN210820C03160000 | 2020-09-14 1:16PM EDT | 2021-08-20 | 459.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| AMZN220121C03160000 | 2020-09-23 1:06PM EDT | 2022-01-21 | 506.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| AMZN230120C03160000 | 2020-09-21 12:05AM EDT | 2023-01-20 | 605.63 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.20% |
PutsforOctober 2, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN201002P03160000 | 2020-09-25 3:57PM EDT | 2020-10-02 | 100.80 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| AMZN201009P03160000 | 2020-09-25 3:48PM EDT | 2020-10-09 | 137.50 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| AMZN201016P03160000 | 2020-09-25 3:33PM EDT | 2020-10-16 | 167.23 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN201023P03160000 | 2020-09-24 9:35AM EDT | 2020-10-23 | 281.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN201030P03160000 | 2020-09-22 2:41PM EDT | 2020-10-30 | 226.27 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN201120P03160000 | 2020-09-23 10:45AM EDT | 2020-11-20 | 294.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN201218P03160000 | 2020-09-25 2:28PM EDT | 2020-12-18 | 328.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN210115P03160000 | 2020-09-25 2:28PM EDT | 2021-01-15 | 353.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN210219P03160000 | 2020-09-22 9:54AM EDT | 2021-02-19 | 420.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN210319P03160000 | 2020-09-15 12:02PM EDT | 2021-03-19 | 377.75 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| AMZN210618P03160000 | 2020-09-23 3:04PM EDT | 2021-06-18 | 503.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN210820P03160000 | 2020-09-10 11:28AM EDT | 2021-08-20 | 441.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN220121P03160000 | 2020-09-21 9:31AM EDT | 2022-01-21 | 646.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2020 Verizon Media. All rights reserved.
