Strike:3320.00
CallsforSeptember 25, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN200925C03320000 | 2020-09-18 3:59PM EDT | 2020-09-25 | 5.85 | 5.00 | 6.05 | -0.30 | -4.88% | 126 | 2,849 | 53.04% |
| AMZN201002C03320000 | 2020-09-18 2:45PM EDT | 2020-10-02 | 11.34 | 9.55 | 14.55 | -4.42 | -28.05% | 24 | 133 | 47.40% |
| AMZN201009C03320000 | 2020-09-17 9:56AM EDT | 2020-10-09 | 30.50 | 17.15 | 24.40 | 0.00 | - | 201 | 113 | 45.15% |
| AMZN201016C03320000 | 2020-09-18 3:48PM EDT | 2020-10-16 | 30.27 | 26.55 | 32.35 | -12.52 | -29.26% | 327 | 820 | 43.00% |
| AMZN201023C03320000 | 2020-09-18 2:04PM EDT | 2020-10-23 | 43.37 | 41.70 | 50.50 | -15.63 | -26.49% | 11 | 44 | 45.49% |
| AMZN201030C03320000 | 2020-09-18 1:16PM EDT | 2020-10-30 | 66.56 | 65.05 | 74.00 | -23.06 | -25.73% | 2 | 11 | 48.96% |
| AMZN201120C03320000 | 2020-09-18 3:36PM EDT | 2020-11-20 | 106.00 | 103.50 | 113.50 | -20.01 | -15.88% | 4 | 685 | 49.30% |
| AMZN201218C03320000 | 2020-09-18 1:41PM EDT | 2020-12-18 | 131.30 | 135.00 | 145.00 | -34.65 | -20.88% | 2 | 86 | 46.87% |
PutsforSeptember 25, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN200925P03320000 | 2020-09-18 3:31PM EDT | 2020-09-25 | 366.60 | 367.00 | 377.00 | +23.43 | +6.83% | 22 | 0 | 55.71% |
| AMZN201002P03320000 | 2020-09-17 3:08PM EDT | 2020-10-02 | 388.87 | 373.00 | 383.00 | +36.34 | +10.31% | 10 | 112 | 50.30% |
| AMZN201016P03320000 | 2020-09-18 3:33PM EDT | 2020-10-16 | 408.46 | 392.00 | 402.00 | +55.01 | +15.56% | 10 | 170 | 45.09% |
| AMZN201023P03320000 | 2020-09-11 2:29PM EDT | 2020-10-23 | 315.50 | 406.00 | 416.00 | 0.00 | - | 1 | 4 | 45.65% |
| AMZN201030P03320000 | 2020-09-18 10:04AM EDT | 2020-10-30 | 395.25 | 428.50 | 438.50 | +100.75 | +34.21% | 10 | 4 | 48.79% |
| AMZN201120P03320000 | 2020-09-10 2:10PM EDT | 2020-11-20 | 322.61 | 469.00 | 479.00 | 0.00 | - | 1 | 171 | 49.41% |
| AMZN201218P03320000 | 2020-09-10 9:55AM EDT | 2020-12-18 | 330.00 | 498.50 | 508.50 | 0.00 | - | 1 | 78 | 46.59% |
| AMZN210416P03320000 | 2020-09-09 11:31AM EDT | 2021-04-16 | 474.40 | 586.00 | 596.00 | 0.00 | - | 5 | 15 | 40.92% |
© 2020 Verizon Media. All rights reserved.
