Strike:3230.00
CallsforSeptember 25, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN200925C03230000 | 2020-09-18 3:45PM EDT | 2020-09-25 | 8.40 | 6.35 | 10.60 | -4.80 | -36.36% | 173 | 222 | 50.74% |
| AMZN201002C03230000 | 2020-09-18 1:58PM EDT | 2020-10-02 | 18.94 | 15.45 | 24.25 | -8.66 | -31.38% | 5 | 48 | 46.37% |
| AMZN201009C03230000 | 2020-09-18 1:56PM EDT | 2020-10-09 | 31.00 | 27.95 | 37.00 | -56.90 | -64.73% | 5 | 17 | 44.36% |
| AMZN201016C03230000 | 2020-09-18 2:36PM EDT | 2020-10-16 | 44.64 | 43.20 | 47.30 | -15.62 | -25.92% | 38 | 140 | 42.56% |
| AMZN201023C03230000 | 2020-09-18 3:09PM EDT | 2020-10-23 | 62.60 | 59.60 | 68.50 | -17.35 | -21.70% | 8 | 4 | 45.14% |
| AMZN201030C03230000 | 2020-09-17 2:58PM EDT | 2020-10-30 | 104.25 | 86.75 | 95.50 | 0.00 | - | 3 | 7 | 48.89% |
| AMZN201218C03230000 | 2020-09-17 10:24AM EDT | 2020-12-18 | 170.00 | 162.00 | 172.00 | -17.40 | -9.28% | 1 | 49 | 47.04% |
| AMZN210319C03230000 | 2020-09-18 10:56AM EDT | 2021-03-19 | 256.46 | 243.50 | 253.50 | -11.81 | -4.40% | 1 | 10 | 43.25% |
| AMZN210416C03230000 | 2020-09-18 10:56AM EDT | 2021-04-16 | 271.69 | 258.00 | 268.00 | -12.01 | -4.23% | 1 | 7 | 41.90% |
PutsforSeptember 25, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN200925P03230000 | 2020-09-18 3:25PM EDT | 2020-09-25 | 297.11 | 280.00 | 290.00 | +53.37 | +21.90% | 12 | 175 | 55.98% |
| AMZN201002P03230000 | 2020-09-18 2:44PM EDT | 2020-10-02 | 322.64 | 291.00 | 301.00 | +169.89 | +111.22% | 1 | 263 | 47.47% |
| AMZN201009P03230000 | 2020-09-16 1:31PM EDT | 2020-10-09 | 186.61 | 303.50 | 313.50 | 0.00 | - | 1 | 1 | 45.04% |
| AMZN201016P03230000 | 2020-09-18 10:41AM EDT | 2020-10-16 | 316.92 | 317.90 | 327.00 | +15.22 | +5.04% | 21 | 72 | 44.35% |
| AMZN201023P03230000 | 2020-09-17 10:34AM EDT | 2020-10-23 | 321.85 | 334.50 | 344.50 | 0.00 | - | 1 | 13 | 45.44% |
| AMZN201218P03230000 | 2020-09-17 1:41PM EDT | 2020-12-18 | 421.80 | 436.00 | 446.00 | 0.00 | - | 10 | 20 | 46.86% |
| AMZN210319P03230000 | 2020-09-11 3:19PM EDT | 2021-03-19 | 447.45 | 512.00 | 522.00 | 0.00 | - | 1 | 3 | 42.47% |
© 2020 Verizon Media. All rights reserved.
