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:3400.00
CallsforOctober 2, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN201002C03400000 | 2020-09-25 3:59PM EDT | 2020-10-02 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1,316 | 0 | 12.50% |
| AMZN201009C03400000 | 2020-09-25 3:56PM EDT | 2020-10-09 | 18.18 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 12.50% |
| AMZN201016C03400000 | 2020-09-25 3:59PM EDT | 2020-10-16 | 33.96 | 0.00 | 0.00 | 0.00 | - | 343 | 0 | 6.25% |
| AMZN201023C03400000 | 2020-09-25 3:59PM EDT | 2020-10-23 | 55.15 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 6.25% |
| AMZN201120C03400000 | 2020-09-25 3:58PM EDT | 2020-11-20 | 137.68 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 6.25% |
| AMZN201218C03400000 | 2020-09-25 3:59PM EDT | 2020-12-18 | 171.09 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 3.13% |
| AMZN210115C03400000 | 2020-09-25 3:37PM EDT | 2021-01-15 | 197.79 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 3.13% |
| AMZN210219C03400000 | 2020-09-25 3:42PM EDT | 2021-02-19 | 234.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| AMZN210319C03400000 | 2020-09-25 3:53PM EDT | 2021-03-19 | 258.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| AMZN210416C03400000 | 2020-09-24 9:43AM EDT | 2021-04-16 | 235.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMZN210618C03400000 | 2020-09-24 3:26PM EDT | 2021-06-18 | 272.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| AMZN210716C03400000 | 2020-09-25 11:19AM EDT | 2021-07-16 | 309.75 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| AMZN210820C03400000 | 2020-09-22 1:39PM EDT | 2021-08-20 | 341.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AMZN220121C03400000 | 2020-09-25 3:09PM EDT | 2022-01-21 | 431.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| AMZN220617C03400000 | 2020-09-24 10:39AM EDT | 2022-06-17 | 465.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| AMZN230120C03400000 | 2020-09-24 3:49PM EDT | 2023-01-20 | 572.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
PutsforOctober 2, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN201002P03400000 | 2020-09-25 3:22PM EDT | 2020-10-02 | 307.70 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| AMZN201009P03400000 | 2020-09-25 2:37PM EDT | 2020-10-09 | 333.96 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN201016P03400000 | 2020-09-25 2:44PM EDT | 2020-10-16 | 351.99 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| AMZN201023P03400000 | 2020-09-25 9:47AM EDT | 2020-10-23 | 426.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN201120P03400000 | 2020-09-25 2:19PM EDT | 2020-11-20 | 454.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMZN201218P03400000 | 2020-09-22 1:17PM EDT | 2020-12-18 | 473.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN210115P03400000 | 2020-09-25 3:30PM EDT | 2021-01-15 | 499.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN210219P03400000 | 2020-09-21 11:46AM EDT | 2021-02-19 | 652.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN210319P03400000 | 2020-09-14 10:11AM EDT | 2021-03-19 | 511.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN210416P03400000 | 2020-09-04 9:48AM EDT | 2021-04-16 | 555.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN210618P03400000 | 2020-09-03 10:26AM EDT | 2021-06-18 | 508.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN210716P03400000 | 2020-09-16 1:13PM EDT | 2021-07-16 | 602.30 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| AMZN210820P03400000 | 2020-08-31 1:13PM EDT | 2021-08-20 | 502.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN210917P03400000 | 2020-09-22 3:48PM EDT | 2021-09-17 | 637.59 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN220121P03400000 | 2020-09-24 10:00AM EDT | 2022-01-21 | 750.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMZN220617P03400000 | 2020-09-18 1:32PM EDT | 2022-06-17 | 860.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2020 Verizon Media. All rights reserved.
