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:3300.00
CallsforOctober 2, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN201002C03300000 | 2020-09-25 3:59PM EDT | 2020-10-02 | 10.65 | 0.00 | 0.00 | 0.00 | - | 1,924 | 0 | 12.50% |
| AMZN201009C03300000 | 2020-09-25 3:59PM EDT | 2020-10-09 | 32.40 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 6.25% |
| AMZN201016C03300000 | 2020-09-25 3:59PM EDT | 2020-10-16 | 54.00 | 0.00 | 0.00 | 0.00 | - | 759 | 0 | 6.25% |
| AMZN201023C03300000 | 2020-09-25 3:58PM EDT | 2020-10-23 | 79.55 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| AMZN201030C03300000 | 2020-09-25 3:59PM EDT | 2020-10-30 | 109.55 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 3.13% |
| AMZN201120C03300000 | 2020-09-25 3:57PM EDT | 2020-11-20 | 170.76 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 3.13% |
| AMZN201218C03300000 | 2020-09-25 3:59PM EDT | 2020-12-18 | 205.00 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 3.13% |
| AMZN210115C03300000 | 2020-09-25 3:59PM EDT | 2021-01-15 | 233.10 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 1.56% |
| AMZN210219C03300000 | 2020-09-25 2:48PM EDT | 2021-02-19 | 268.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| AMZN210319C03300000 | 2020-09-25 3:57PM EDT | 2021-03-19 | 293.17 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| AMZN210416C03300000 | 2020-09-23 3:42PM EDT | 2021-04-16 | 271.94 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| AMZN210618C03300000 | 2020-09-25 3:59PM EDT | 2021-06-18 | 349.60 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| AMZN210716C03300000 | 2020-09-25 11:30AM EDT | 2021-07-16 | 339.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| AMZN210820C03300000 | 2020-09-23 10:20AM EDT | 2021-08-20 | 375.51 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| AMZN210917C03300000 | 2020-09-23 2:01PM EDT | 2021-09-17 | 377.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| AMZN220121C03300000 | 2020-09-25 2:55PM EDT | 2022-01-21 | 468.40 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.78% |
| AMZN220617C03300000 | 2020-09-24 3:34PM EDT | 2022-06-17 | 490.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| AMZN230120C03300000 | 2020-09-24 12:07PM EDT | 2023-01-20 | 620.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
PutsforOctober 2, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN201002P03300000 | 2020-09-25 3:47PM EDT | 2020-10-02 | 219.10 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| AMZN201009P03300000 | 2020-09-25 3:44PM EDT | 2020-10-09 | 238.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN201016P03300000 | 2020-09-25 3:55PM EDT | 2020-10-16 | 255.00 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| AMZN201023P03300000 | 2020-09-25 3:05PM EDT | 2020-10-23 | 288.60 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| AMZN201030P03300000 | 2020-09-25 3:25PM EDT | 2020-10-30 | 316.56 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| AMZN201120P03300000 | 2020-09-25 3:22PM EDT | 2020-11-20 | 373.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN201218P03300000 | 2020-09-24 11:08AM EDT | 2020-12-18 | 454.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN210115P03300000 | 2020-09-25 3:59PM EDT | 2021-01-15 | 428.65 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AMZN210219P03300000 | 2020-09-25 3:21PM EDT | 2021-02-19 | 470.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN210319P03300000 | 2020-09-15 10:01AM EDT | 2021-03-19 | 482.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN210416P03300000 | 2020-09-25 2:52PM EDT | 2021-04-16 | 507.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN210618P03300000 | 2020-09-25 3:13PM EDT | 2021-06-18 | 540.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AMZN210716P03300000 | 2020-09-11 1:56PM EDT | 2021-07-16 | 615.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN210820P03300000 | 2020-08-31 1:13PM EDT | 2021-08-20 | 451.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN220121P03300000 | 2020-09-24 3:46PM EDT | 2022-01-21 | 682.12 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMZN220617P03300000 | 2020-09-23 9:54AM EDT | 2022-06-17 | 717.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN230120P03300000 | 2020-09-23 9:54AM EDT | 2023-01-20 | 792.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2020 Verizon Media. All rights reserved.
