Strike:3900.00
CallsforSeptember 25, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN200925C03900000 | 2020-09-18 3:49PM EDT | 2020-09-25 | 0.45 | 0.33 | 0.60 | -0.05 | -10.00% | 334 | 385 | 76.03% |
| AMZN201002C03900000 | 2020-09-18 2:17PM EDT | 2020-10-02 | 1.50 | 0.00 | 3.40 | +0.28 | +22.95% | 6 | 28 | 62.63% |
| AMZN201009C03900000 | 2020-09-18 2:39PM EDT | 2020-10-09 | 2.80 | 1.65 | 5.30 | +0.40 | +16.67% | 101 | 16 | 56.62% |
| AMZN201016C03900000 | 2020-09-18 3:17PM EDT | 2020-10-16 | 4.47 | 4.50 | 6.50 | -0.23 | -4.89% | 35 | 821 | 52.78% |
| AMZN201023C03900000 | 2020-09-18 2:25PM EDT | 2020-10-23 | 7.25 | 6.00 | 9.65 | -1.10 | -13.17% | 8 | 33 | 50.23% |
| AMZN201030C03900000 | 2020-09-18 3:17PM EDT | 2020-10-30 | 12.95 | 10.40 | 15.20 | -1.35 | -9.44% | 19 | 105 | 50.45% |
| AMZN201120C03900000 | 2020-09-18 3:49PM EDT | 2020-11-20 | 25.25 | 21.40 | 30.00 | -4.82 | -16.03% | 115 | 308 | 50.16% |
| AMZN201218C03900000 | 2020-09-18 2:48PM EDT | 2020-12-18 | 38.55 | 36.65 | 45.00 | -7.10 | -15.55% | 33 | 618 | 46.66% |
| AMZN210115C03900000 | 2020-09-18 3:46PM EDT | 2021-01-15 | 53.06 | 50.25 | 59.50 | -12.74 | -19.36% | 12 | 1,069 | 44.43% |
| AMZN210219C03900000 | 2020-09-17 2:27PM EDT | 2021-02-19 | 90.00 | 75.90 | 84.35 | 0.00 | - | 1 | 788 | 43.90% |
| AMZN210319C03900000 | 2020-09-18 9:49AM EDT | 2021-03-19 | 95.00 | 89.35 | 97.25 | -12.95 | -12.00% | 8 | 633 | 42.52% |
| AMZN210416C03900000 | 2020-09-11 2:22PM EDT | 2021-04-16 | 143.00 | 100.10 | 109.50 | 0.00 | - | 2 | 5 | 41.40% |
| AMZN210618C03900000 | 2020-09-17 1:24PM EDT | 2021-06-18 | 152.79 | 132.00 | 142.00 | +4.34 | +2.92% | 1 | 238 | 40.31% |
| AMZN210716C03900000 | 2020-09-15 10:31AM EDT | 2021-07-16 | 144.68 | 145.00 | 155.00 | -59.25 | -29.05% | 1 | 43 | 39.84% |
| AMZN210820C03900000 | 2020-09-11 3:53PM EDT | 2021-08-20 | 229.00 | 164.50 | 174.10 | 0.00 | - | 100 | 100 | 39.69% |
| AMZN220121C03900000 | 2020-09-18 1:50PM EDT | 2022-01-21 | 229.14 | 231.00 | 241.00 | -74.86 | -24.63% | 1 | 267 | 38.33% |
| AMZN220617C03900000 | 2020-09-17 12:27PM EDT | 2022-06-17 | 311.85 | 297.00 | 307.00 | 0.00 | - | 3 | 42 | 38.12% |
PutsforSeptember 25, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN200925P03900000 | 2020-09-18 9:38AM EDT | 2020-09-25 | 898.05 | 943.00 | 953.00 | +448.56 | +99.79% | 2 | 1 | 95.52% |
| AMZN201016P03900000 | 2020-09-04 10:06AM EDT | 2020-10-16 | 668.34 | 946.00 | 956.00 | 0.00 | - | 8 | 25 | 53.48% |
| AMZN201120P03900000 | 2020-09-14 10:43AM EDT | 2020-11-20 | 765.20 | 965.50 | 975.50 | 0.00 | - | 1 | 11 | 50.37% |
| AMZN201218P03900000 | 2020-09-11 10:38AM EDT | 2020-12-18 | 817.95 | 979.00 | 989.00 | 0.00 | - | 2 | 3 | 46.36% |
| AMZN210115P03900000 | 2020-09-10 10:04AM EDT | 2021-01-15 | 864.50 | 991.50 | 1,001.50 | 0.00 | - | 1 | 65 | 43.72% |
| AMZN210219P03900000 | 2020-09-16 3:15PM EDT | 2021-02-19 | 901.00 | 1,014.50 | 1,024.50 | 0.00 | - | 3 | 16 | 43.01% |
| AMZN210618P03900000 | 2020-08-28 10:50AM EDT | 2021-06-18 | 785.55 | 1,065.00 | 1,075.00 | 0.00 | - | 1 | 2 | 38.89% |
| AMZN210716P03900000 | 2020-09-15 2:07PM EDT | 2021-07-16 | 949.20 | 1,076.00 | 1,086.00 | 0.00 | - | 2 | 16 | 38.30% |
| AMZN220121P03900000 | 2020-09-03 3:47PM EDT | 2022-01-21 | 1,011.25 | 1,149.50 | 1,159.50 | 0.00 | - | 1 | 35 | 36.24% |
| AMZN220617P03900000 | 2020-08-26 11:03AM EDT | 2022-06-17 | 985.00 | 1,205.00 | 1,215.00 | 0.00 | - | 1 | 11 | 35.65% |
© 2020 Verizon Media. All rights reserved.
