Strike:3330.00
CallsforSeptember 25, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN200925C03330000 | 2020-09-18 3:55PM EDT | 2020-09-25 | 5.25 | 5.20 | 5.95 | -0.75 | -12.50% | 95 | 135 | 54.21% |
| AMZN201002C03330000 | 2020-09-18 3:59PM EDT | 2020-10-02 | 11.55 | 9.00 | 14.00 | -3.33 | -22.38% | 217 | 166 | 47.76% |
| AMZN201009C03330000 | 2020-09-18 3:38PM EDT | 2020-10-09 | 19.07 | 17.00 | 23.35 | -8.78 | -31.53% | 14 | 8 | 45.28% |
| AMZN201016C03330000 | 2020-09-18 3:56PM EDT | 2020-10-16 | 29.65 | 25.25 | 31.00 | -12.55 | -29.74% | 69 | 97 | 43.05% |
| AMZN201023C03330000 | 2020-09-16 1:21PM EDT | 2020-10-23 | 58.94 | 39.90 | 48.50 | 0.00 | - | 1 | 14 | 45.43% |
| AMZN201030C03330000 | 2020-09-18 3:20PM EDT | 2020-10-30 | 64.90 | 62.75 | 71.50 | -11.10 | -14.61% | 7 | 18 | 48.85% |
| AMZN201120C03330000 | 2020-09-18 2:00PM EDT | 2020-11-20 | 101.25 | 101.00 | 111.00 | -19.85 | -16.39% | 1 | 63 | 49.30% |
| AMZN201218C03330000 | 2020-09-18 10:05AM EDT | 2020-12-18 | 149.40 | 132.00 | 142.00 | -3.55 | -2.32% | 3 | 51 | 46.81% |
| AMZN210416C03330000 | 2020-09-16 3:31PM EDT | 2021-04-16 | 300.18 | 226.00 | 236.00 | 0.00 | - | 1 | 2 | 41.82% |
PutsforSeptember 25, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN200925P03330000 | 2020-09-18 2:52PM EDT | 2020-09-25 | 399.89 | 376.50 | 386.50 | +54.33 | +15.72% | 19 | 0 | 55.87% |
| AMZN201002P03330000 | 2020-09-16 9:47AM EDT | 2020-10-02 | 346.17 | 382.50 | 392.50 | 0.00 | - | 2 | 76 | 50.77% |
| AMZN201009P03330000 | 2020-09-17 10:29AM EDT | 2020-10-09 | 367.29 | 390.50 | 400.50 | 0.00 | - | 1 | 2 | 46.53% |
| AMZN201016P03330000 | 2020-09-17 10:33AM EDT | 2020-10-16 | 386.10 | 401.00 | 411.00 | 0.00 | - | 4 | 72 | 45.35% |
| AMZN201023P03330000 | 2020-09-11 1:31PM EDT | 2020-10-23 | 329.78 | 414.50 | 424.50 | 0.00 | - | 1 | 1 | 45.78% |
| AMZN201030P03330000 | 2020-09-10 9:30AM EDT | 2020-10-30 | 249.80 | 436.50 | 446.50 | 0.00 | - | - | 1 | 48.83% |
| AMZN201120P03330000 | 2020-09-15 1:06PM EDT | 2020-11-20 | 350.20 | 476.00 | 486.00 | 0.00 | - | 4 | 11 | 49.29% |
| AMZN201218P03330000 | 2020-09-09 2:53PM EDT | 2020-12-18 | 358.45 | 506.00 | 516.00 | 0.00 | - | 1 | 25 | 46.62% |
© 2020 Verizon Media. All rights reserved.
