Strike:4100.00
CallsforOctober 2, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN201002C04100000 | 2020-09-25 11:24AM EDT | 2020-10-02 | 0.08 | 0.05 | 0.23 | -0.39 | -82.98% | 4 | 242 | 76.95% |
| AMZN201009C04100000 | 2020-09-28 11:56AM EDT | 2020-10-09 | 1.05 | 0.56 | 0.94 | -0.28 | -21.05% | 1 | 87 | 58.72% |
| AMZN201016C04100000 | 2020-09-28 12:14PM EDT | 2020-10-16 | 2.56 | 2.54 | 2.87 | -0.68 | -20.99% | 72 | 8,599 | 55.00% |
| AMZN201030C04100000 | 2020-09-25 3:55PM EDT | 2020-10-30 | 12.55 | 11.05 | 12.05 | +0.35 | +2.87% | 2 | 20 | 53.41% |
| AMZN201120C04100000 | 2020-09-28 12:17PM EDT | 2020-11-20 | 29.51 | 29.70 | 30.75 | +0.51 | +1.76% | 8 | 1,390 | 51.97% |
| AMZN201218C04100000 | 2020-09-28 12:28PM EDT | 2020-12-18 | 46.80 | 47.45 | 48.85 | +1.70 | +3.77% | 3 | 1,280 | 48.18% |
| AMZN210115C04100000 | 2020-09-28 12:02PM EDT | 2021-01-15 | 64.55 | 64.00 | 65.30 | +3.55 | +5.82% | 10 | 1,494 | 45.53% |
| AMZN210219C04100000 | 2020-09-25 2:54PM EDT | 2021-02-19 | 84.00 | 91.05 | 93.45 | 0.00 | - | 3 | 369 | 44.86% |
| AMZN210416C04100000 | 2020-09-25 9:46AM EDT | 2021-04-16 | 98.65 | 117.20 | 120.95 | 0.00 | - | 9 | 16 | 42.02% |
| AMZN210716C04100000 | 2020-09-04 10:33AM EDT | 2021-07-16 | 260.35 | 165.55 | 169.70 | 0.00 | - | 3 | 1,108 | 40.16% |
| AMZN210820C04100000 | 2020-09-10 3:54PM EDT | 2021-08-20 | 222.45 | 184.10 | 190.65 | 0.00 | - | 28 | 14 | 40.00% |
| AMZN220121C04100000 | 2020-09-14 1:20PM EDT | 2022-01-21 | 213.78 | 259.10 | 265.95 | 0.00 | - | 1 | 49 | 38.76% |
PutsforOctober 2, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN201002P04100000 | 2020-09-25 2:06PM EDT | 2020-10-02 | 1,032.13 | 966.05 | 969.45 | 0.00 | - | 1 | 1 | 126.97% |
| AMZN201016P04100000 | 2020-09-25 10:15AM EDT | 2020-10-16 | 1,097.12 | 967.55 | 971.60 | 0.00 | - | 1 | 1 | 67.79% |
| AMZN201120P04100000 | 2020-09-11 1:02PM EDT | 2020-11-20 | 1,003.05 | 993.55 | 997.80 | 0.00 | - | 1 | 2 | 54.30% |
| AMZN201218P04100000 | 2020-09-09 12:42PM EDT | 2020-12-18 | 887.00 | 1,013.90 | 1,019.15 | 0.00 | - | 4 | 5 | 50.38% |
| AMZN210115P04100000 | 2020-09-25 3:13PM EDT | 2021-01-15 | 1,065.45 | 1,025.05 | 1,030.85 | 0.00 | - | 3 | 16 | 46.78% |
| AMZN210219P04100000 | 2020-06-29 9:38AM EDT | 2021-02-19 | 1,452.30 | 1,157.55 | 1,167.65 | 0.00 | - | - | 1 | 61.80% |
| AMZN210716P04100000 | 2020-09-02 10:29AM EDT | 2021-07-16 | 885.20 | 1,115.25 | 1,123.30 | 0.00 | - | 1 | 15 | 39.52% |
| AMZN220121P04100000 | 2020-07-15 9:44AM EDT | 2022-01-21 | 1,247.00 | 1,195.50 | 1,203.95 | 0.00 | - | 1 | 1 | 37.14% |
| AMZN220617P04100000 | 2020-08-18 12:42PM EDT | 2022-06-17 | 1,157.39 | 1,326.55 | 1,339.60 | 0.00 | - | 3 | 3 | 41.19% |
© 2020 Verizon Media. All rights reserved.
