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:4450.00
CallsforOctober 2, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN201002C04450000 | 2020-09-25 3:46PM EDT | 2020-10-02 | 0.05 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| AMZN201009C04450000 | 2020-09-25 2:31PM EDT | 2020-10-09 | 0.41 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| AMZN201016C04450000 | 2020-09-25 9:43AM EDT | 2020-10-16 | 1.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMZN201023C04450000 | 2020-09-23 11:39AM EDT | 2020-10-23 | 3.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AMZN201030C04450000 | 2020-09-25 9:32AM EDT | 2020-10-30 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMZN201120C04450000 | 2020-09-25 2:23PM EDT | 2020-11-20 | 15.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AMZN201218C04450000 | 2020-09-24 1:26PM EDT | 2020-12-18 | 23.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMZN210115C04450000 | 2020-09-25 2:38PM EDT | 2021-01-15 | 33.87 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| AMZN210219C04450000 | 2020-09-21 2:05PM EDT | 2021-02-19 | 32.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| AMZN210319C04450000 | 2020-09-25 2:39PM EDT | 2021-03-19 | 60.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMZN210416C04450000 | 2020-09-25 12:03PM EDT | 2021-04-16 | 63.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMZN210618C04450000 | 2020-09-22 11:07AM EDT | 2021-06-18 | 79.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMZN210716C04450000 | 2020-09-24 9:35AM EDT | 2021-07-16 | 87.53 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| AMZN210820C04450000 | 2020-09-21 10:02AM EDT | 2021-08-20 | 88.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| AMZN220121C04450000 | 2020-09-22 11:27AM EDT | 2022-01-21 | 166.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMZN220617C04450000 | 2020-09-08 1:08PM EDT | 2022-06-17 | 328.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
PutsforOctober 2, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN201002P04450000 | 2020-09-21 12:04AM EDT | 2020-10-02 | 1,334.08 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| AMZN201016P04450000 | 2020-09-11 3:35PM EDT | 2020-10-16 | 1,333.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN201120P04450000 | 2020-09-16 3:30PM EDT | 2020-11-20 | 1,357.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN201218P04450000 | 2020-09-21 12:12AM EDT | 2020-12-18 | 1,306.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN210115P04450000 | 2020-09-25 10:09AM EDT | 2021-01-15 | 1,462.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN210219P04450000 | 2020-09-21 12:14AM EDT | 2021-02-19 | 1,344.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN210618P04450000 | 2020-09-01 3:59PM EDT | 2021-06-18 | 1,151.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2020 Verizon Media. All rights reserved.
