Strike:4600.00
CallsforOctober 2, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN201002C04600000 | 2020-09-24 3:52PM EDT | 2020-10-02 | 0.10 | 0.00 | 0.04 | 0.00 | - | 4 | 39 | 91.80% |
| AMZN201009C04600000 | 2020-09-24 2:40PM EDT | 2020-10-09 | 0.45 | 0.13 | 0.40 | 0.00 | - | - | 1 | 72.31% |
| AMZN201016C04600000 | 2020-09-28 9:41AM EDT | 2020-10-16 | 1.18 | 0.74 | 1.15 | -0.24 | -16.90% | 8 | 195 | 65.26% |
| AMZN201023C04600000 | 2020-09-22 3:16PM EDT | 2020-10-23 | 3.91 | 2.24 | 3.30 | 0.00 | - | 3 | 4 | 63.58% |
| AMZN201030C04600000 | 2020-09-24 2:37PM EDT | 2020-10-30 | 5.25 | 4.80 | 5.45 | 0.00 | - | 1 | 5 | 61.61% |
| AMZN201120C04600000 | 2020-09-25 3:07PM EDT | 2020-11-20 | 12.45 | 12.60 | 13.65 | -0.10 | -0.80% | 2 | 178 | 56.42% |
| AMZN201218C04600000 | 2020-09-25 10:10AM EDT | 2020-12-18 | 17.16 | 21.05 | 21.95 | 0.00 | - | 2 | 29 | 50.50% |
| AMZN210115C04600000 | 2020-09-28 9:33AM EDT | 2021-01-15 | 31.40 | 30.20 | 31.45 | +3.60 | +12.95% | 3 | 204 | 47.45% |
| AMZN210219C04600000 | 2020-09-25 12:21PM EDT | 2021-02-19 | 38.79 | 46.45 | 48.15 | 0.00 | - | 116 | 996 | 45.93% |
| AMZN210319C04600000 | 2020-09-28 10:54AM EDT | 2021-03-19 | 55.32 | 55.95 | 58.40 | +6.47 | +13.24% | 1 | 31 | 44.31% |
| AMZN210416C04600000 | 2020-09-24 1:51PM EDT | 2021-04-16 | 57.74 | 64.60 | 67.05 | 0.00 | - | 2 | 70 | 42.75% |
| AMZN210618C04600000 | 2020-09-28 10:08AM EDT | 2021-06-18 | 86.98 | 91.40 | 94.90 | +6.98 | +8.73% | 2 | 2,353 | 41.48% |
| AMZN210716C04600000 | 2020-09-25 3:34PM EDT | 2021-07-16 | 89.00 | 100.95 | 104.95 | 0.00 | - | 1 | 49 | 40.76% |
| AMZN210820C04600000 | 2020-09-22 3:59PM EDT | 2021-08-20 | 114.00 | 117.35 | 122.45 | 0.00 | - | 11 | 21 | 40.60% |
| AMZN210917C04600000 | 2020-09-25 1:50PM EDT | 2021-09-17 | 109.90 | 127.65 | 133.65 | 0.00 | - | 1 | 3 | 40.19% |
| AMZN220121C04600000 | 2020-09-17 12:03PM EDT | 2022-01-21 | 142.28 | 179.60 | 184.45 | 0.00 | - | 4 | 162 | 39.01% |
| AMZN220617C04600000 | 2020-09-11 3:07PM EDT | 2022-06-17 | 244.50 | 239.55 | 247.55 | +19.54 | +8.69% | 3 | 71 | 38.63% |
| AMZN230120C04600000 | 2020-09-24 9:40AM EDT | 2023-01-20 | 269.00 | 318.15 | 327.50 | 0.00 | - | 1 | 2 | 37.91% |
PutsforOctober 2, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN201002P04600000 | 2020-09-25 9:36AM EDT | 2020-10-02 | 1,563.50 | 1,439.05 | 1,447.95 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN201016P04600000 | 2020-09-24 9:30AM EDT | 2020-10-16 | 1,615.00 | 1,443.00 | 1,446.80 | 0.00 | - | 1 | 3 | 0.00% |
| AMZN201120P04600000 | 2020-07-21 9:36AM EDT | 2020-11-20 | 1,464.00 | 1,333.90 | 1,339.00 | 0.00 | - | 1 | 5 | 0.00% |
| AMZN201218P04600000 | 2020-09-10 3:10PM EDT | 2020-12-18 | 1,441.05 | 1,461.00 | 1,467.15 | 0.00 | - | 1 | 2 | 43.86% |
| AMZN210115P04600000 | 2020-09-22 11:34AM EDT | 2021-01-15 | 1,585.70 | 1,470.10 | 1,477.45 | 0.00 | - | 2 | 15 | 43.26% |
| AMZN210219P04600000 | 2020-09-14 12:20PM EDT | 2021-02-19 | 1,485.25 | 1,482.20 | 1,487.70 | 0.00 | - | 2 | 3 | 41.19% |
| AMZN210618P04600000 | 2020-09-01 3:48PM EDT | 2021-06-18 | 1,270.75 | 1,519.50 | 1,531.00 | 0.00 | - | 3 | 4 | 38.47% |
| AMZN210716P04600000 | 2020-08-31 11:48AM EDT | 2021-07-16 | 1,303.00 | 1,526.35 | 1,537.00 | 0.00 | - | 1 | 5 | 37.45% |
| AMZN210820P04600000 | 2020-09-02 1:17PM EDT | 2021-08-20 | 1,291.00 | 1,544.50 | 1,554.50 | 0.00 | - | - | 1 | 37.66% |
| AMZN220121P04600000 | 2020-09-10 10:34AM EDT | 2022-01-21 | 1,474.50 | 1,594.00 | 1,605.00 | 0.00 | - | 1 | 2 | 35.91% |
| AMZN220617P04600000 | 2020-09-09 10:40AM EDT | 2022-06-17 | 1,608.00 | 1,644.00 | 1,653.50 | 0.00 | - | 1 | 1 | 35.09% |
© 2020 Verizon Media. All rights reserved.
