Strike:3950.00
CallsforOctober 2, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN201009C03950000 | 2020-09-28 9:30AM EDT | 2020-10-09 | 2.12 | 1.12 | 1.49 | +0.03 | +1.44% | 2 | 10 | 55.49% |
| AMZN201016C03950000 | 2020-09-28 12:13PM EDT | 2020-10-16 | 3.70 | 3.75 | 4.15 | -0.88 | -19.21% | 13 | 224 | 51.76% |
| AMZN201023C03950000 | 2020-09-25 2:49PM EDT | 2020-10-23 | 8.85 | 7.55 | 8.50 | -0.05 | -0.56% | 12 | 13 | 50.12% |
| AMZN201030C03950000 | 2020-09-25 10:11AM EDT | 2020-10-30 | 16.50 | 15.95 | 17.40 | +1.72 | +11.64% | 2 | 60 | 51.84% |
| AMZN201120C03950000 | 2020-09-28 11:45AM EDT | 2020-11-20 | 43.63 | 41.05 | 42.80 | +4.69 | +12.04% | 6 | 113 | 51.58% |
| AMZN201218C03950000 | 2020-09-25 2:56PM EDT | 2020-12-18 | 64.57 | 62.85 | 64.60 | +5.82 | +9.91% | 3 | 209 | 48.04% |
| AMZN210115C03950000 | 2020-09-28 11:23AM EDT | 2021-01-15 | 86.90 | 82.75 | 84.25 | +9.85 | +12.78% | 5 | 313 | 45.58% |
| AMZN210219C03950000 | 2020-09-24 9:41AM EDT | 2021-02-19 | 85.00 | 113.25 | 116.00 | 0.00 | - | 1 | 70 | 44.97% |
| AMZN210319C03950000 | 2020-09-25 10:22AM EDT | 2021-03-19 | 105.24 | 128.05 | 132.15 | 0.00 | - | 1 | 9 | 43.48% |
| AMZN210416C03950000 | 2020-09-11 10:27AM EDT | 2021-04-16 | 159.16 | 141.70 | 146.35 | 0.00 | - | 4 | 4 | 42.18% |
| AMZN210618C03950000 | 2020-09-28 11:20AM EDT | 2021-06-18 | 187.63 | 179.30 | 184.75 | +17.61 | +10.36% | 1 | 34 | 40.96% |
| AMZN210716C03950000 | 2020-09-03 2:56PM EDT | 2021-07-16 | 349.00 | 192.75 | 198.10 | 0.00 | - | - | 1 | 40.29% |
| AMZN210820C03950000 | 2020-09-21 12:02AM EDT | 2021-08-20 | 210.57 | 214.15 | 221.50 | 0.00 | - | - | 1 | 40.24% |
| AMZN220121C03950000 | 2020-09-24 3:47PM EDT | 2022-01-21 | 260.69 | 290.40 | 297.80 | 0.00 | - | 2 | 63 | 38.84% |
| AMZN230120C03950000 | 2020-09-22 11:38AM EDT | 2023-01-20 | 405.42 | 448.50 | 465.00 | 0.00 | - | 1 | 2 | 38.27% |
PutsforOctober 2, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN201016P03950000 | 2020-09-09 2:19PM EDT | 2020-10-16 | 683.10 | 820.20 | 824.75 | 0.00 | - | 3 | 31 | 57.61% |
| AMZN201120P03950000 | 2020-09-09 12:42PM EDT | 2020-11-20 | 734.47 | 856.75 | 861.15 | 0.00 | - | 6 | 6 | 52.27% |
| AMZN201218P03950000 | 2020-09-28 10:22AM EDT | 2020-12-18 | 850.60 | 877.25 | 882.50 | -103.80 | -10.88% | 3 | 4 | 48.75% |
| AMZN210115P03950000 | 2020-09-22 10:59AM EDT | 2021-01-15 | 969.30 | 895.55 | 899.70 | 0.00 | - | 2 | 16 | 45.66% |
| AMZN210219P03950000 | 2020-09-16 3:15PM EDT | 2021-02-19 | 942.00 | 922.55 | 930.45 | 0.00 | - | 3 | 16 | 44.88% |
| AMZN210716P03950000 | 2020-09-25 3:58PM EDT | 2021-07-16 | 1,018.10 | 994.55 | 1,002.00 | 0.00 | - | 4 | 6 | 39.19% |
| AMZN220121P03950000 | 2020-08-27 10:49AM EDT | 2022-01-21 | 924.70 | 1,098.70 | 1,111.05 | 0.00 | - | - | 1 | 38.74% |
| AMZN220617P03950000 | 2020-08-25 1:11PM EDT | 2022-06-17 | 1,047.00 | 1,210.00 | 1,219.50 | 0.00 | - | 100 | 101 | 40.70% |
© 2020 Verizon Media. All rights reserved.
