Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,095.13+75.34 (+2.49%)
At close: 4:00PM EDT
3,132.00 +36.87 (1.19%)
Before hours: 5:24AM EDT
Strike:4400.00
CallsforOctober 2, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN201002C04400000 | 2020-09-25 3:58PM EDT | 2020-10-02 | 0.05 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 50.00% |
| AMZN201009C04400000 | 2020-09-25 3:04PM EDT | 2020-10-09 | 0.50 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| AMZN201016C04400000 | 2020-09-25 3:54PM EDT | 2020-10-16 | 1.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| AMZN201023C04400000 | 2020-09-25 2:57PM EDT | 2020-10-23 | 3.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AMZN201030C04400000 | 2020-09-25 2:39PM EDT | 2020-10-30 | 6.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| AMZN201120C04400000 | 2020-09-25 3:59PM EDT | 2020-11-20 | 16.88 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| AMZN201218C04400000 | 2020-09-25 3:20PM EDT | 2020-12-18 | 27.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMZN210115C04400000 | 2020-09-25 3:29PM EDT | 2021-01-15 | 36.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AMZN210219C04400000 | 2020-09-23 3:43PM EDT | 2021-02-19 | 48.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMZN210319C04400000 | 2020-09-25 10:17AM EDT | 2021-03-19 | 56.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMZN210416C04400000 | 2020-09-25 9:46AM EDT | 2021-04-16 | 67.05 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| AMZN210618C04400000 | 2020-09-24 11:22AM EDT | 2021-06-18 | 99.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMZN210716C04400000 | 2020-09-24 2:46PM EDT | 2021-07-16 | 107.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMZN210820C04400000 | 2020-09-14 3:33PM EDT | 2021-08-20 | 128.61 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| AMZN210917C04400000 | 2020-09-25 3:26PM EDT | 2021-09-17 | 140.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMZN220121C04400000 | 2020-09-25 12:31PM EDT | 2022-01-21 | 180.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| AMZN220617C04400000 | 2020-09-21 3:16PM EDT | 2022-06-17 | 197.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMZN230120C04400000 | 2020-09-25 1:26PM EDT | 2023-01-20 | 325.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
PutsforOctober 2, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN201002P04400000 | 2020-09-21 12:04AM EDT | 2020-10-02 | 1,250.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN201009P04400000 | 2020-09-24 2:51PM EDT | 2020-10-09 | 1,375.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN201120P04400000 | 2020-08-06 2:49PM EDT | 2020-11-20 | 1,205.20 | 1,146.95 | 1,160.20 | 0.00 | - | 3 | 5 | 0.00% |
| AMZN210115P04400000 | 2020-09-25 9:56AM EDT | 2021-01-15 | 1,408.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN210319P04400000 | 2020-08-28 1:19PM EDT | 2021-03-19 | 1,126.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN210416P04400000 | 2020-09-23 3:14PM EDT | 2021-04-16 | 1,441.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN210618P04400000 | 2020-09-02 12:21PM EDT | 2021-06-18 | 1,106.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN210716P04400000 | 2020-09-01 3:23PM EDT | 2021-07-16 | 1,133.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN220617P04400000 | 2020-09-02 12:53PM EDT | 2022-06-17 | 1,297.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2020 Verizon Media. All rights reserved.
