Strike:4000.00
CallsforOctober 2, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN201002C04000000 | 2020-09-28 10:37AM EDT | 2020-10-02 | 0.12 | 0.03 | 0.10 | -0.08 | -40.00% | 25 | 747 | 66.60% |
| AMZN201009C04000000 | 2020-09-28 12:26PM EDT | 2020-10-09 | 1.00 | 0.92 | 1.27 | -0.40 | -28.57% | 43 | 310 | 56.98% |
| AMZN201016C04000000 | 2020-09-28 12:23PM EDT | 2020-10-16 | 3.00 | 3.10 | 3.40 | -1.25 | -29.41% | 156 | 2,821 | 52.61% |
| AMZN201023C04000000 | 2020-09-28 12:07PM EDT | 2020-10-23 | 7.00 | 6.55 | 6.85 | -1.15 | -14.11% | 60 | 420 | 50.71% |
| AMZN201030C04000000 | 2020-09-28 12:19PM EDT | 2020-10-30 | 13.80 | 13.15 | 14.25 | -1.26 | -8.37% | 84 | 347 | 51.80% |
| AMZN201120C04000000 | 2020-09-28 12:29PM EDT | 2020-11-20 | 36.00 | 35.50 | 36.75 | -0.35 | -0.96% | 149 | 2,004 | 51.36% |
| AMZN201218C04000000 | 2020-09-28 12:01PM EDT | 2020-12-18 | 58.20 | 55.05 | 56.80 | +3.20 | +5.82% | 62 | 1,223 | 47.74% |
| AMZN210115C04000000 | 2020-09-28 12:28PM EDT | 2021-01-15 | 74.50 | 74.35 | 75.70 | +3.24 | +4.55% | 44 | 2,934 | 45.39% |
| AMZN210319C04000000 | 2020-09-28 9:50AM EDT | 2021-03-19 | 123.03 | 117.55 | 121.05 | +9.03 | +7.92% | 13 | 416 | 43.23% |
| AMZN210416C04000000 | 2020-09-28 9:56AM EDT | 2021-04-16 | 135.00 | 129.80 | 134.55 | +9.94 | +7.95% | 1 | 101 | 41.91% |
| AMZN210618C04000000 | 2020-09-28 12:25PM EDT | 2021-06-18 | 170.00 | 165.95 | 171.60 | +8.89 | +5.52% | 11 | 1,627 | 40.70% |
| AMZN210716C04000000 | 2020-09-25 12:07PM EDT | 2021-07-16 | 160.00 | 179.85 | 184.30 | 0.00 | - | 8 | 147 | 39.99% |
| AMZN210820C04000000 | 2020-09-28 11:55AM EDT | 2021-08-20 | 210.30 | 201.55 | 207.10 | +39.59 | +23.19% | 2 | 109 | 39.96% |
| AMZN210917C04000000 | 2020-09-25 3:05PM EDT | 2021-09-17 | 204.45 | 212.35 | 220.75 | 0.00 | - | 3 | 5 | 39.57% |
| AMZN220121C04000000 | 2020-09-28 12:11PM EDT | 2022-01-21 | 283.95 | 276.40 | 284.15 | +10.40 | +3.80% | 29 | 1,252 | 38.74% |
| AMZN230120C04000000 | 2020-09-25 3:41PM EDT | 2023-01-20 | 460.00 | 432.00 | 447.40 | +40.00 | +9.52% | 1 | 226 | 38.04% |
PutsforOctober 2, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN201016P04000000 | 2020-09-24 2:52PM EDT | 2020-10-16 | 848.54 | 879.55 | 883.00 | -129.04 | -13.20% | 3 | 7 | 67.78% |
| AMZN201023P04000000 | 2020-09-11 9:30AM EDT | 2020-10-23 | 798.20 | 882.75 | 887.85 | 0.00 | - | 1 | 2 | 61.43% |
| AMZN201120P04000000 | 2020-09-08 2:31PM EDT | 2020-11-20 | 892.00 | 911.85 | 916.65 | 0.00 | - | 2 | 19 | 55.19% |
| AMZN201218P04000000 | 2020-09-15 10:35AM EDT | 2020-12-18 | 928.33 | 930.05 | 934.55 | 0.00 | - | 1 | 7 | 50.30% |
| AMZN210115P04000000 | 2020-09-25 3:44PM EDT | 2021-01-15 | 976.12 | 947.20 | 952.50 | 0.00 | - | 7 | 57 | 47.22% |
| AMZN210219P04000000 | 2020-09-04 11:40AM EDT | 2021-02-19 | 1,100.00 | 973.15 | 982.05 | 0.00 | - | 2 | 14 | 46.12% |
| AMZN210319P04000000 | 2020-08-31 12:21PM EDT | 2021-03-19 | 775.00 | 986.70 | 995.70 | 0.00 | - | 1 | 1 | 44.22% |
| AMZN210716P04000000 | 2020-09-17 11:22AM EDT | 2021-07-16 | 1,127.00 | 1,042.90 | 1,051.00 | 0.00 | - | 3 | 7 | 39.89% |
| AMZN210820P04000000 | 2020-09-11 9:34AM EDT | 2021-08-20 | 1,026.23 | 1,059.80 | 1,071.55 | 0.00 | - | 3 | 2 | 39.65% |
| AMZN210917P04000000 | 2020-09-23 3:59PM EDT | 2021-09-17 | 1,167.00 | 1,069.05 | 1,081.70 | 0.00 | - | - | 1 | 38.97% |
| AMZN220121P04000000 | 2020-09-23 11:57AM EDT | 2022-01-21 | 1,166.56 | 1,124.65 | 1,135.30 | 0.00 | - | 19 | 28 | 37.53% |
| AMZN220617P04000000 | 2020-09-09 10:41AM EDT | 2022-06-17 | 1,151.13 | 1,181.50 | 1,194.45 | 0.00 | - | 1 | 17 | 36.64% |
© 2020 Verizon Media. All rights reserved.
