Strike:3270.00
CallsforSeptember 25, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN200925C03270000 | 2020-09-18 3:56PM EDT | 2020-09-25 | 7.00 | 5.95 | 7.90 | -2.32 | -24.89% | 178 | 223 | 50.12% |
| AMZN201002C03270000 | 2020-09-18 3:44PM EDT | 2020-10-02 | 15.30 | 13.55 | 18.30 | -6.20 | -28.84% | 33 | 47 | 46.01% |
| AMZN201009C03270000 | 2020-09-18 11:38AM EDT | 2020-10-09 | 24.97 | 25.00 | 31.50 | -11.43 | -31.40% | 14 | 24 | 45.08% |
| AMZN201016C03270000 | 2020-09-18 3:32PM EDT | 2020-10-16 | 36.92 | 33.90 | 39.90 | -15.33 | -29.34% | 38 | 109 | 42.70% |
| AMZN201023C03270000 | 2020-09-18 3:32PM EDT | 2020-10-23 | 53.95 | 51.10 | 59.75 | -14.28 | -20.93% | 3 | 4 | 45.25% |
| AMZN201120C03270000 | 2020-09-18 12:37PM EDT | 2020-11-20 | 120.00 | 117.00 | 127.00 | -17.00 | -12.41% | 1 | 66 | 49.38% |
| AMZN201218C03270000 | 2020-09-18 2:06PM EDT | 2020-12-18 | 147.64 | 149.50 | 159.50 | -75.14 | -33.73% | 21 | 218 | 46.96% |
| AMZN210319C03270000 | 2020-09-11 12:03PM EDT | 2021-03-19 | 267.23 | 230.00 | 240.00 | 0.00 | - | 1 | 5 | 43.17% |
PutsforSeptember 25, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN200925P03270000 | 2020-09-18 2:42PM EDT | 2020-09-25 | 340.50 | 318.50 | 328.50 | +68.35 | +25.11% | 10 | 75 | 52.52% |
| AMZN201002P03270000 | 2020-09-18 2:59PM EDT | 2020-10-02 | 348.65 | 327.00 | 337.00 | +37.70 | +12.12% | 2 | 94 | 48.72% |
| AMZN201009P03270000 | 2020-09-16 12:15PM EDT | 2020-10-09 | 295.12 | 337.50 | 347.50 | 0.00 | - | 1 | 7 | 45.56% |
| AMZN201016P03270000 | 2020-09-18 3:25PM EDT | 2020-10-16 | 364.50 | 350.10 | 359.50 | +39.40 | +12.12% | 10 | 30 | 44.58% |
| AMZN201030P03270000 | 2020-09-10 10:50AM EDT | 2020-10-30 | 217.31 | 390.50 | 400.50 | 0.00 | - | - | 2 | 48.94% |
| AMZN201120P03270000 | 2020-09-17 1:49PM EDT | 2020-11-20 | 411.05 | 432.50 | 442.50 | 0.00 | - | 1 | 13 | 49.48% |
| AMZN201218P03270000 | 2020-09-17 1:41PM EDT | 2020-12-18 | 448.25 | 463.50 | 473.50 | 0.00 | - | 10 | 112 | 46.78% |
| AMZN210319P03270000 | 2020-09-15 12:37PM EDT | 2021-03-19 | 440.30 | 538.50 | 548.50 | 0.00 | - | 2 | 7 | 42.38% |
| AMZN210416P03270000 | 2020-08-24 12:05AM EDT | 2021-04-16 | 400.00 | 551.50 | 561.50 | 0.00 | - | - | 2 | 40.94% |
© 2020 Verizon Media. All rights reserved.
