Strike:3450.00
CallsforSeptember 25, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN200925C03450000 | 2020-09-18 3:59PM EDT | 2020-09-25 | 3.50 | 3.30 | 3.50 | +0.86 | +32.58% | 986 | 336 | 60.59% |
| AMZN201002C03450000 | 2020-09-18 3:48PM EDT | 2020-10-02 | 6.85 | 5.00 | 8.45 | -1.20 | -14.91% | 24 | 139 | 51.19% |
| AMZN201009C03450000 | 2020-09-18 3:36PM EDT | 2020-10-09 | 11.25 | 9.00 | 14.00 | -2.97 | -20.89% | 63 | 89 | 47.04% |
| AMZN201016C03450000 | 2020-09-18 3:59PM EDT | 2020-10-16 | 18.50 | 14.35 | 19.15 | -5.47 | -22.82% | 84 | 1,148 | 44.22% |
| AMZN201023C03450000 | 2020-09-18 3:38PM EDT | 2020-10-23 | 27.40 | 25.00 | 32.50 | -6.43 | -19.01% | 14 | 28 | 46.26% |
| AMZN201120C03450000 | 2020-09-18 3:40PM EDT | 2020-11-20 | 76.45 | 74.70 | 84.00 | -15.05 | -16.45% | 77 | 71 | 49.15% |
| AMZN201218C03450000 | 2020-09-18 11:05AM EDT | 2020-12-18 | 113.64 | 102.00 | 112.00 | -9.18 | -7.47% | 7 | 566 | 46.59% |
| AMZN210115C03450000 | 2020-09-18 3:47PM EDT | 2021-01-15 | 127.00 | 125.50 | 135.50 | -21.00 | -14.19% | 25 | 87 | 44.73% |
| AMZN210219C03450000 | 2020-09-17 3:10PM EDT | 2021-02-19 | 181.37 | 160.50 | 170.50 | 0.00 | - | 1 | 12 | 44.34% |
| AMZN210319C03450000 | 2020-09-18 3:36PM EDT | 2021-03-19 | 178.90 | 177.50 | 187.50 | -18.55 | -9.39% | 5 | 60 | 42.98% |
| AMZN210416C03450000 | 2020-09-10 3:10PM EDT | 2021-04-16 | 320.00 | 191.50 | 201.50 | 0.00 | - | 1 | 3 | 41.67% |
| AMZN210716C03450000 | 2020-09-17 3:07PM EDT | 2021-07-16 | 265.69 | 244.50 | 254.50 | 0.00 | - | 15 | 609 | 39.97% |
| AMZN220121C03450000 | 2020-09-18 1:24PM EDT | 2022-01-21 | 344.13 | 340.50 | 350.50 | -93.52 | -21.37% | 3 | 57 | 38.47% |
PutsforSeptember 25, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN200925P03450000 | 2020-09-18 2:20PM EDT | 2020-09-25 | 528.34 | 495.50 | 505.50 | +73.34 | +16.12% | 4 | 0 | 66.04% |
| AMZN201002P03450000 | 2020-09-18 9:43AM EDT | 2020-10-02 | 441.20 | 498.00 | 508.00 | +139.18 | +46.08% | 1 | 31 | 50.48% |
| AMZN201009P03450000 | 2020-09-03 9:45AM EDT | 2020-10-09 | 449.15 | 502.50 | 512.50 | +258.61 | +135.72% | - | 1 | 49.77% |
| AMZN201016P03450000 | 2020-09-18 11:41AM EDT | 2020-10-16 | 512.25 | 509.00 | 519.00 | +19.00 | +3.85% | 2 | 1,055 | 47.10% |
| AMZN201023P03450000 | 2020-09-09 3:55PM EDT | 2020-10-23 | 299.85 | 518.00 | 528.00 | 0.00 | - | - | 2 | 46.46% |
| AMZN201120P03450000 | 2020-09-14 9:39AM EDT | 2020-11-20 | 430.30 | 569.00 | 579.00 | 0.00 | - | 2 | 11 | 49.14% |
| AMZN201218P03450000 | 2020-09-01 12:32PM EDT | 2020-12-18 | 340.00 | 596.00 | 606.00 | 0.00 | - | 235 | 175 | 46.39% |
| AMZN210115P03450000 | 2020-09-03 2:57PM EDT | 2021-01-15 | 478.08 | 617.00 | 627.00 | 0.00 | - | 8 | 9 | 44.15% |
| AMZN210219P03450000 | 2020-09-09 9:41AM EDT | 2021-02-19 | 548.05 | 650.00 | 660.00 | 0.00 | - | 2 | 10 | 43.57% |
| AMZN210319P03450000 | 2020-09-11 10:15AM EDT | 2021-03-19 | 563.40 | 665.50 | 675.50 | 0.00 | - | 2 | 7 | 42.09% |
| AMZN210716P03450000 | 2020-09-14 3:37PM EDT | 2021-07-16 | 646.65 | 726.00 | 736.00 | 0.00 | - | 1 | 8 | 38.68% |
| AMZN220121P03450000 | 2020-09-15 12:20PM EDT | 2022-01-21 | 714.55 | 810.50 | 820.50 | 0.00 | - | 15 | 39 | 36.65% |
© 2020 Verizon Media. All rights reserved.
