Strike:3215.00
CallsforSeptember 25, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN200925C03215000 | 2020-09-18 3:57PM EDT | 2020-09-25 | 9.40 | 7.15 | 11.50 | -4.88 | -34.17% | 181 | 145 | 49.97% |
| AMZN201002C03215000 | 2020-09-18 3:25PM EDT | 2020-10-02 | 20.85 | 17.95 | 26.00 | -10.65 | -33.81% | 18 | 29 | 45.96% |
| AMZN201009C03215000 | 2020-09-18 1:34PM EDT | 2020-10-09 | 36.14 | 30.50 | 39.50 | -20.46 | -36.15% | 3 | 4 | 44.18% |
| AMZN201023C03215000 | 2020-09-17 3:15PM EDT | 2020-10-23 | 84.30 | 63.35 | 72.50 | 0.00 | - | 4 | 4 | 45.24% |
| AMZN201030C03215000 | 2020-09-17 10:38AM EDT | 2020-10-30 | 97.50 | 90.75 | 99.50 | -22.00 | -18.41% | 1 | 3 | 48.87% |
| AMZN210416C03215000 | 2020-09-09 10:08AM EDT | 2021-04-16 | 362.09 | 263.50 | 273.50 | 0.00 | - | 1 | 6 | 41.95% |
PutsforSeptember 25, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN200925P03215000 | 2020-09-18 3:17PM EDT | 2020-09-25 | 285.00 | 266.00 | 276.00 | +40.76 | +16.69% | 5 | 68 | 55.06% |
| AMZN201002P03215000 | 2020-09-17 2:14PM EDT | 2020-10-02 | 246.00 | 278.00 | 288.00 | 0.00 | - | 2 | 35 | 47.19% |
| AMZN201009P03215000 | 2020-09-10 10:10AM EDT | 2020-10-09 | 106.25 | 291.00 | 301.00 | 0.00 | - | - | 1 | 44.84% |
| AMZN201023P03215000 | 2020-09-18 12:11PM EDT | 2020-10-23 | 319.59 | 323.50 | 333.50 | +92.57 | +40.78% | 7 | 3 | 45.54% |
| AMZN201030P03215000 | 2020-09-11 1:36PM EDT | 2020-10-30 | 287.05 | 350.00 | 360.00 | 0.00 | - | 20 | 21 | 48.99% |
| AMZN210416P03215000 | 2020-08-24 3:28PM EDT | 2021-04-16 | 381.85 | 515.50 | 525.50 | 0.00 | - | - | 2 | 41.06% |
© 2020 Verizon Media. All rights reserved.
