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:3180.00
CallsforOctober 2, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN201002C03180000 | 2020-09-25 3:59PM EDT | 2020-10-02 | 34.10 | 0.00 | 0.00 | 0.00 | - | 298 | 0 | 6.25% |
| AMZN201009C03180000 | 2020-09-25 3:49PM EDT | 2020-10-09 | 63.85 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 3.13% |
| AMZN201016C03180000 | 2020-09-25 3:52PM EDT | 2020-10-16 | 90.00 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 3.13% |
| AMZN201023C03180000 | 2020-09-25 3:11PM EDT | 2020-10-23 | 120.11 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| AMZN201030C03180000 | 2020-09-25 3:03PM EDT | 2020-10-30 | 153.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| AMZN201120C03180000 | 2020-09-23 3:50PM EDT | 2020-11-20 | 179.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AMZN201218C03180000 | 2020-09-23 3:06PM EDT | 2020-12-18 | 210.43 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| AMZN210115C03180000 | 2020-09-25 3:42PM EDT | 2021-01-15 | 274.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
| AMZN210219C03180000 | 2020-09-25 3:06PM EDT | 2021-02-19 | 316.29 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| AMZN210319C03180000 | 2020-09-25 11:53AM EDT | 2021-03-19 | 312.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| AMZN210618C03180000 | 2020-09-11 12:40PM EDT | 2021-06-18 | 425.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| AMZN220121C03180000 | 2020-09-22 12:04PM EDT | 2022-01-21 | 481.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
PutsforOctober 2, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN201002P03180000 | 2020-09-25 3:49PM EDT | 2020-10-02 | 118.00 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| AMZN201009P03180000 | 2020-09-25 12:32PM EDT | 2020-10-09 | 185.47 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AMZN201016P03180000 | 2020-09-25 3:17PM EDT | 2020-10-16 | 176.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMZN201023P03180000 | 2020-09-21 12:39PM EDT | 2020-10-23 | 335.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMZN201030P03180000 | 2020-09-24 3:11PM EDT | 2020-10-30 | 293.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN201120P03180000 | 2020-09-23 10:45AM EDT | 2020-11-20 | 307.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN201218P03180000 | 2020-09-21 10:54AM EDT | 2020-12-18 | 447.67 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMZN210115P03180000 | 2020-09-22 2:24PM EDT | 2021-01-15 | 356.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN210219P03180000 | 2020-09-24 10:44AM EDT | 2021-02-19 | 452.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AMZN210319P03180000 | 2020-09-22 2:29PM EDT | 2021-03-19 | 411.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN210618P03180000 | 2020-09-08 10:33AM EDT | 2021-06-18 | 487.29 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AMZN210820P03180000 | 2020-09-22 10:05AM EDT | 2021-08-20 | 526.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN220121P03180000 | 2020-09-14 11:00AM EDT | 2022-01-21 | 545.92 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2020 Verizon Media. All rights reserved.
