Strike:4550.00
CallsforSeptember 25, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN201002C04550000 | 2020-09-11 1:46PM EDT | 2020-10-02 | 0.60 | 0.01 | 1.11 | 0.00 | - | 1 | 1 | 80.81% |
| AMZN201016C04550000 | 2020-09-18 3:35PM EDT | 2020-10-16 | 1.26 | 0.00 | 3.10 | +0.11 | +9.57% | 3 | 39 | 63.83% |
| AMZN201120C04550000 | 2020-09-17 2:17PM EDT | 2020-11-20 | 7.75 | 5.25 | 10.00 | +0.25 | +3.33% | 6 | 67 | 53.05% |
| AMZN201218C04550000 | 2020-09-18 3:02PM EDT | 2020-12-18 | 12.01 | 9.10 | 14.75 | +0.46 | +3.98% | 2 | 12 | 49.53% |
| AMZN210115C04550000 | 2020-09-18 2:16PM EDT | 2021-01-15 | 16.80 | 13.30 | 19.10 | -2.18 | -11.49% | 120 | 200 | 45.54% |
| AMZN210219C04550000 | 2020-09-18 12:51PM EDT | 2021-02-19 | 28.00 | 25.15 | 33.30 | -11.95 | -29.91% | 3 | 64 | 45.14% |
| AMZN210416C04550000 | 2020-09-17 2:25PM EDT | 2021-04-16 | 48.65 | 37.90 | 44.95 | 0.00 | - | 3 | 1 | 41.56% |
| AMZN210618C04550000 | 2020-09-14 11:59AM EDT | 2021-06-18 | 92.31 | 58.00 | 68.00 | 0.00 | - | 2 | 20 | 40.72% |
| AMZN220121C04550000 | 2020-09-11 12:38PM EDT | 2022-01-21 | 150.92 | 131.00 | 141.00 | 0.00 | - | 1 | 56 | 38.34% |
| AMZN220617C04550000 | 2020-09-18 3:15PM EDT | 2022-06-17 | 189.10 | 186.00 | 196.00 | -54.90 | -22.50% | 2 | 9 | 38.06% |
PutsforSeptember 25, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN201016P04550000 | 2020-09-02 10:10AM EDT | 2020-10-16 | 1,057.80 | 1,593.50 | 1,603.50 | 0.00 | - | 1 | 2 | 70.68% |
| AMZN201120P04550000 | 2020-09-14 10:07AM EDT | 2020-11-20 | 1,392.85 | 1,598.50 | 1,608.50 | 0.00 | - | 2 | 4 | 53.99% |
| AMZN210115P04550000 | 2020-09-11 1:04PM EDT | 2021-01-15 | 1,569.90 | 1,605.50 | 1,615.50 | 0.00 | - | 1 | 6 | 46.23% |
| AMZN210319P04550000 | 2020-09-11 9:36AM EDT | 2021-03-19 | 1,422.50 | 1,621.00 | 1,631.00 | 0.00 | - | 1 | 1 | 42.32% |
| AMZN210618P04550000 | 2020-09-01 3:42PM EDT | 2021-06-18 | 1,231.50 | 1,642.50 | 1,652.50 | 0.00 | - | - | 1 | 38.91% |
© 2020 Verizon Media. All rights reserved.
