CallsforJanuary 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230120C01460000 | 2021-01-13 3:31PM EST | 1,460.00 | 1,773.30 | 1,704.80 | 1,718.50 | 0.00 | - | 2 | 20 | 44.61% |
| AMZN230120C01480000 | 2021-01-04 10:04AM EST | 1,480.00 | 1,814.00 | 1,686.80 | 1,700.50 | 0.00 | - | 1 | 4 | 44.28% |
| AMZN230120C01500000 | 2021-01-12 12:15PM EST | 1,500.00 | 1,700.00 | 1,668.90 | 1,682.50 | 0.00 | - | 1 | 38 | 43.96% |
| AMZN230120C01520000 | 2021-01-12 10:05AM EST | 1,520.00 | 1,664.47 | 1,651.05 | 1,665.00 | 0.00 | - | 25 | 25 | 43.71% |
| AMZN230120C01540000 | 2020-10-19 3:18PM EST | 1,540.00 | 1,971.00 | 1,660.45 | 1,670.00 | 0.00 | - | - | 0 | 46.95% |
| AMZN230120C01550000 | 2020-09-20 11:04PM EST | 1,550.00 | 1,669.35 | 1,732.00 | 1,750.00 | 0.00 | - | - | 1 | 57.54% |
| AMZN230120C01600000 | 2021-01-04 1:16PM EST | 1,600.00 | 1,639.55 | 1,580.45 | 1,594.50 | 0.00 | - | 1 | 5 | 42.60% |
| AMZN230120C01640000 | 2020-11-05 3:08PM EST | 1,640.00 | 1,806.50 | 1,606.25 | 1,620.50 | 0.00 | - | - | 3 | 50.21% |
| AMZN230120C01660000 | 2020-12-29 11:52AM EST | 1,660.00 | 1,741.45 | 1,528.50 | 1,542.50 | 0.00 | - | 1 | 2 | 41.85% |
| AMZN230120C01680000 | 2020-11-10 9:31AM EST | 1,680.00 | 1,540.21 | 1,502.15 | 1,515.00 | 0.00 | - | - | 1 | 40.15% |
| AMZN230120C01700000 | 2021-01-12 9:52AM EST | 1,700.00 | 1,502.00 | 1,491.00 | 1,501.00 | 0.00 | - | 1 | 10 | 40.38% |
| AMZN230120C01720000 | 2020-12-10 1:00PM EST | 1,720.00 | 1,484.00 | 1,550.25 | 1,564.50 | 0.00 | - | - | 1 | 50.15% |
| AMZN230120C01760000 | 2020-12-15 11:26AM EST | 1,760.00 | 1,488.00 | 1,465.50 | 1,480.50 | 0.00 | - | 1 | 2 | 43.58% |
| AMZN230120C01800000 | 2020-12-24 12:07PM EST | 1,800.00 | 1,490.00 | 1,410.90 | 1,425.90 | 0.00 | - | 1 | 6 | 40.53% |
| AMZN230120C01820000 | 2020-12-14 11:53AM EST | 1,820.00 | 1,480.95 | 1,452.40 | 1,466.50 | 0.00 | - | - | 4 | 46.82% |
| AMZN230120C01840000 | 2020-12-14 11:49AM EST | 1,840.00 | 1,465.50 | 1,435.55 | 1,450.00 | 0.00 | - | - | 1 | 46.51% |
| AMZN230120C01850000 | 2020-11-19 12:02PM EST | 1,850.00 | 1,407.96 | 1,466.50 | 1,484.50 | 0.00 | - | 1 | 2 | 50.80% |
| AMZN230120C01900000 | 2020-12-30 3:34PM EST | 1,900.00 | 1,508.50 | 1,330.25 | 1,345.00 | 0.00 | - | 1 | 4 | 39.66% |
| AMZN230120C01920000 | 2020-12-28 1:37PM EST | 1,920.00 | 1,497.14 | 1,314.50 | 1,329.50 | 0.00 | - | - | 4 | 39.54% |
| AMZN230120C01940000 | 2020-12-28 1:37PM EST | 1,940.00 | 1,480.88 | 1,298.85 | 1,313.90 | 0.00 | - | 4 | 1 | 39.40% |
| AMZN230120C01950000 | 2020-12-03 2:16PM EST | 1,950.00 | 1,387.65 | 1,420.50 | 1,439.00 | 0.00 | - | 4 | 5 | 51.54% |
| AMZN230120C01960000 | 2021-01-14 9:53AM EST | 1,960.00 | 1,345.00 | 1,283.35 | 1,298.40 | 0.00 | - | 302 | 0 | 39.27% |
| AMZN230120C01980000 | 2021-01-08 11:15AM EST | 1,980.00 | 1,302.00 | 1,267.95 | 1,283.00 | 0.00 | - | 1 | 93 | 39.13% |
| AMZN230120C02000000 | 2021-01-12 11:43AM EST | 2,000.00 | 1,254.55 | 1,252.55 | 1,267.85 | -65.15 | -4.94% | 1 | 84 | 39.02% |
| AMZN230120C02050000 | 2021-01-12 3:24PM EST | 2,050.00 | 1,238.17 | 1,215.10 | 1,230.00 | 0.00 | - | 2 | 321 | 38.69% |
| AMZN230120C02100000 | 2021-01-13 11:41AM EST | 2,100.00 | 1,252.20 | 1,178.25 | 1,193.50 | 0.00 | - | 2 | 19 | 38.45% |
| AMZN230120C02150000 | 2020-12-29 1:02PM EST | 2,150.00 | 1,186.48 | 1,143.10 | 1,157.55 | 0.00 | - | 1 | 5 | 38.20% |
| AMZN230120C02200000 | 2021-01-15 11:23AM EST | 2,200.00 | 1,120.00 | 1,107.50 | 1,122.85 | -4.30 | -0.38% | 10 | 17 | 38.01% |
| AMZN230120C02250000 | 2021-01-08 11:35AM EST | 2,250.00 | 1,123.30 | 1,074.05 | 1,088.45 | 0.00 | - | 1 | 12 | 37.80% |
| AMZN230120C02300000 | 2021-01-11 2:28PM EST | 2,300.00 | 1,046.05 | 1,040.85 | 1,055.20 | -11.25 | -1.06% | 1 | 18 | 37.63% |
| AMZN230120C02350000 | 2020-12-23 1:17PM EST | 2,350.00 | 1,013.05 | 1,008.50 | 1,022.85 | -41.95 | -3.98% | 1 | 13 | 37.48% |
| AMZN230120C02400000 | 2021-01-15 3:38PM EST | 2,400.00 | 981.60 | 978.00 | 991.35 | -37.40 | -3.67% | 2 | 35 | 37.35% |
| AMZN230120C02450000 | 2021-01-12 10:40AM EST | 2,450.00 | 958.95 | 963.30 | 979.75 | 0.00 | - | 1 | 3 | 38.62% |
| AMZN230120C02500000 | 2021-01-15 3:17PM EST | 2,500.00 | 921.75 | 916.65 | 930.95 | -24.25 | -2.56% | 2 | 113 | 37.12% |
| AMZN230120C02550000 | 2020-12-21 10:29AM EST | 2,550.00 | 977.00 | 887.75 | 902.00 | 0.00 | - | 1 | 45 | 37.02% |
| AMZN230120C02600000 | 2021-01-15 11:49AM EST | 2,600.00 | 870.21 | 859.55 | 874.50 | -21.01 | -2.36% | 1 | 72 | 36.98% |
| AMZN230120C02650000 | 2021-01-11 3:47PM EST | 2,650.00 | 856.96 | 831.90 | 847.40 | 0.00 | - | 1 | 48 | 36.92% |
| AMZN230120C02700000 | 2021-01-14 2:33PM EST | 2,700.00 | 834.60 | 805.70 | 820.70 | 0.00 | - | 2 | 73 | 36.84% |
| AMZN230120C02750000 | 2021-01-08 10:34AM EST | 2,750.00 | 784.50 | 779.90 | 794.90 | 0.00 | - | 1 | 18 | 36.77% |
| AMZN230120C02800000 | 2021-01-14 3:44PM EST | 2,800.00 | 777.00 | 754.90 | 769.90 | 0.00 | - | 6 | 230 | 36.71% |
| AMZN230120C02850000 | 2021-01-15 2:58PM EST | 2,850.00 | 737.00 | 730.20 | 745.30 | -121.20 | -14.12% | 2 | 24 | 36.64% |
| AMZN230120C02900000 | 2021-01-11 1:03PM EST | 2,900.00 | 743.00 | 706.55 | 721.60 | 0.00 | - | 1 | 61 | 36.58% |
| AMZN230120C02950000 | 2021-01-12 11:22AM EST | 2,950.00 | 690.55 | 683.50 | 698.45 | 0.00 | - | 2 | 63 | 36.52% |
| AMZN230120C03000000 | 2021-01-15 1:37PM EST | 3,000.00 | 664.45 | 661.20 | 676.15 | -15.55 | -2.29% | 3 | 184 | 36.47% |
| AMZN230120C03050000 | 2021-01-12 12:35PM EST | 3,050.00 | 660.00 | 639.55 | 654.95 | 0.00 | - | 2 | 186 | 36.46% |
| AMZN230120C03090000 | 2021-01-04 12:59PM EST | 3,090.00 | 663.83 | 622.75 | 637.45 | 0.00 | - | 1 | 83 | 36.38% |
| AMZN230120C03100000 | 2021-01-15 3:57PM EST | 3,100.00 | 630.00 | 618.85 | 633.75 | -23.00 | -3.52% | 10 | 160 | 36.40% |
| AMZN230120C03110000 | 2021-01-13 10:02AM EST | 3,110.00 | 622.64 | 614.70 | 629.60 | -17.36 | -2.71% | 1 | 35 | 36.39% |
| AMZN230120C03120000 | 2021-01-13 10:13AM EST | 3,120.00 | 619.30 | 610.35 | 625.55 | -23.70 | -3.69% | 1 | 49 | 36.39% |
| AMZN230120C03130000 | 2021-01-13 10:13AM EST | 3,130.00 | 651.57 | 606.50 | 621.40 | 0.00 | - | 2 | 25 | 36.37% |
| AMZN230120C03140000 | 2021-01-14 11:55AM EST | 3,140.00 | 634.85 | 602.25 | 617.45 | 0.00 | - | 2 | 42 | 36.37% |
| AMZN230120C03150000 | 2021-01-15 3:38PM EST | 3,150.00 | 604.35 | 598.20 | 613.40 | -22.65 | -3.61% | 2 | 90 | 36.36% |
| AMZN230120C03160000 | 2021-01-13 3:58PM EST | 3,160.00 | 616.00 | 595.55 | 607.75 | 0.00 | - | 2 | 24 | 36.26% |
| AMZN230120C03170000 | 2021-01-14 3:16PM EST | 3,170.00 | 610.00 | 591.55 | 603.75 | 0.00 | - | 15 | 56 | 36.25% |
| AMZN230120C03180000 | 2021-01-15 12:01PM EST | 3,180.00 | 595.00 | 587.95 | 599.40 | -18.00 | -2.94% | 1 | 45 | 36.22% |
| AMZN230120C03190000 | 2021-01-07 1:50PM EST | 3,190.00 | 603.28 | 583.60 | 595.85 | 0.00 | - | 1 | 48 | 36.23% |
| AMZN230120C03200000 | 2021-01-15 3:27PM EST | 3,200.00 | 579.70 | 579.90 | 591.35 | -29.70 | -4.87% | 6 | 454 | 36.19% |
| AMZN230120C03210000 | 2021-01-06 10:21AM EST | 3,210.00 | 630.00 | 576.20 | 587.65 | 0.00 | - | 2 | 29 | 36.19% |
| AMZN230120C03220000 | 2021-01-14 11:36AM EST | 3,220.00 | 598.60 | 572.30 | 583.80 | 0.00 | - | 2 | 13 | 36.18% |
| AMZN230120C03225000 | 2021-01-06 11:16AM EST | 3,225.00 | 612.00 | 570.35 | 581.85 | 0.00 | - | 1 | 11 | 36.18% |
| AMZN230120C03230000 | 2021-01-05 2:40PM EST | 3,230.00 | 639.00 | 568.45 | 579.95 | 0.00 | - | 1 | 109 | 36.18% |
| AMZN230120C03235000 | 2020-12-28 2:03PM EST | 3,235.00 | 698.00 | 566.50 | 578.00 | 0.00 | - | 1 | 2 | 36.17% |
| AMZN230120C03240000 | 2021-01-06 3:02PM EST | 3,240.00 | 595.00 | 564.60 | 576.10 | 0.00 | - | 1 | 94 | 36.17% |
| AMZN230120C03245000 | 2020-12-16 3:41PM EST | 3,245.00 | 670.50 | 562.70 | 574.20 | 0.00 | - | 2 | 5 | 36.16% |
| AMZN230120C03250000 | 2021-01-11 1:27PM EST | 3,250.00 | 567.00 | 560.80 | 572.30 | -28.84 | -4.84% | 2 | 88 | 36.16% |
| AMZN230120C03255000 | 2020-12-31 3:34PM EST | 3,255.00 | 590.00 | 558.90 | 570.40 | 0.00 | - | 1 | 41 | 36.15% |
| AMZN230120C03260000 | 2021-01-06 1:08PM EST | 3,260.00 | 592.01 | 557.00 | 568.55 | 0.00 | - | 11 | 32 | 36.15% |
| AMZN230120C03265000 | 2021-01-06 10:23AM EST | 3,265.00 | 602.00 | 555.10 | 566.65 | 0.00 | - | 1 | 4 | 36.15% |
| AMZN230120C03270000 | 2020-12-31 10:37AM EST | 3,270.00 | 584.00 | 553.25 | 564.75 | 0.00 | - | 1 | 11 | 36.14% |
| AMZN230120C03275000 | 2021-01-15 11:08AM EST | 3,275.00 | 556.55 | 551.35 | 562.90 | -33.45 | -5.67% | 1 | 4 | 36.14% |
| AMZN230120C03280000 | 2020-12-31 10:01AM EST | 3,280.00 | 616.00 | 549.50 | 561.05 | 0.00 | - | 1 | 7 | 36.13% |
| AMZN230120C03285000 | 2021-01-15 11:08AM EST | 3,285.00 | 552.75 | 547.65 | 559.20 | -5.85 | -1.05% | 1 | 5 | 36.13% |
| AMZN230120C03290000 | 2021-01-12 3:20PM EST | 3,290.00 | 559.85 | 545.75 | 557.35 | 0.00 | - | 12 | 16 | 36.13% |
| AMZN230120C03295000 | 2021-01-12 3:12PM EST | 3,295.00 | 557.60 | 543.90 | 555.50 | 0.00 | - | 9 | 11 | 36.12% |
| AMZN230120C03300000 | 2021-01-15 3:38PM EST | 3,300.00 | 546.35 | 541.90 | 553.50 | -33.25 | -5.74% | 3 | 337 | 36.11% |
| AMZN230120C03305000 | 2021-01-12 3:34PM EST | 3,305.00 | 553.80 | 540.25 | 551.80 | 0.00 | - | 12 | 23 | 36.11% |
| AMZN230120C03310000 | 2021-01-12 3:19PM EST | 3,310.00 | 550.70 | 538.30 | 549.95 | 0.00 | - | 14 | 45 | 36.11% |
| AMZN230120C03315000 | 2021-01-06 3:36PM EST | 3,315.00 | 576.04 | 536.45 | 548.15 | 0.00 | - | 1 | 2 | 36.11% |
| AMZN230120C03320000 | 2020-12-31 1:08PM EST | 3,320.00 | 620.81 | 534.65 | 546.35 | 0.00 | - | 1 | 16 | 36.10% |
| AMZN230120C03330000 | 2021-01-06 9:42AM EST | 3,330.00 | 558.15 | 531.00 | 542.70 | 0.00 | - | 2 | 0 | 36.09% |
| AMZN230120C03340000 | 2021-01-06 9:42AM EST | 3,340.00 | 565.40 | 527.40 | 539.10 | 0.00 | - | 1 | 8 | 36.09% |
| AMZN230120C03350000 | 2021-01-06 3:06PM EST | 3,350.00 | 550.85 | 523.60 | 535.45 | 0.00 | - | 2 | 81 | 36.07% |
| AMZN230120C03360000 | 2021-01-04 11:21AM EST | 3,360.00 | 571.91 | 520.30 | 532.00 | 0.00 | - | 1 | 4 | 36.07% |
| AMZN230120C03370000 | 2020-12-10 9:46AM EST | 3,370.00 | 554.40 | 559.45 | 574.05 | 0.00 | - | 1 | 2 | 38.68% |
| AMZN230120C03380000 | 2021-01-13 2:16PM EST | 3,380.00 | 557.45 | 512.95 | 524.85 | 0.00 | - | 10 | 14 | 36.05% |
| AMZN230120C03390000 | 2021-01-13 1:37PM EST | 3,390.00 | 555.70 | 509.45 | 521.35 | 0.00 | - | 7 | 64 | 36.04% |
| AMZN230120C03400000 | 2021-01-14 2:07PM EST | 3,400.00 | 530.52 | 506.00 | 517.90 | 0.00 | - | 4 | 233 | 36.03% |
| AMZN230120C03410000 | 2021-01-13 1:53PM EST | 3,410.00 | 547.75 | 502.55 | 514.45 | 0.00 | - | 7 | 34 | 36.03% |
| AMZN230120C03420000 | 2021-01-13 1:44PM EST | 3,420.00 | 543.45 | 499.10 | 511.00 | 0.00 | - | 8 | 34 | 36.02% |
| AMZN230120C03430000 | 2021-01-06 12:21PM EST | 3,430.00 | 543.90 | 495.70 | 507.60 | 0.00 | - | 2 | 8 | 36.01% |
| AMZN230120C03440000 | 2020-12-29 2:10PM EST | 3,440.00 | 632.15 | 492.30 | 504.20 | 0.00 | - | 1 | 6 | 36.00% |
| AMZN230120C03450000 | 2021-01-15 12:59PM EST | 3,450.00 | 495.28 | 488.90 | 500.85 | +1.41 | +0.29% | 1 | 58 | 36.00% |
| AMZN230120C03460000 | 2020-12-08 10:36AM EST | 3,460.00 | 513.85 | 533.10 | 541.75 | 0.00 | - | 1 | 5 | 38.51% |
| AMZN230120C03470000 | 2021-01-15 12:59PM EST | 3,470.00 | 488.68 | 482.20 | 494.80 | -42.32 | -7.97% | 1 | 6 | 36.02% |
| AMZN230120C03480000 | 2021-01-04 9:35AM EST | 3,480.00 | 549.50 | 478.90 | 490.85 | 0.00 | - | 10 | 15 | 35.97% |
| AMZN230120C03490000 | 2021-01-08 2:48PM EST | 3,490.00 | 513.36 | 475.65 | 487.60 | 0.00 | - | 1 | 0 | 35.97% |
| AMZN230120C03500000 | 2021-01-15 3:25PM EST | 3,500.00 | 473.35 | 472.35 | 484.95 | -14.10 | -2.89% | 46 | 0 | 35.99% |
| AMZN230120C03550000 | 2021-01-13 3:10PM EST | 3,550.00 | 492.35 | 456.30 | 468.25 | 0.00 | - | 2 | 15 | 35.92% |
| AMZN230120C03600000 | 2021-01-12 9:32AM EST | 3,600.00 | 480.71 | 440.70 | 453.40 | 0.00 | - | 1 | 0 | 35.92% |
| AMZN230120C03650000 | 2021-01-13 1:45PM EST | 3,650.00 | 472.05 | 425.60 | 438.35 | 0.00 | - | 1 | 122 | 35.88% |
| AMZN230120C03700000 | 2021-01-15 10:46AM EST | 3,700.00 | 420.00 | 411.05 | 422.95 | -36.20 | -7.94% | 2 | 610 | 35.80% |
| AMZN230120C03750000 | 2021-01-12 2:02PM EST | 3,750.00 | 414.01 | 396.90 | 409.55 | 0.00 | - | 1 | 12 | 35.80% |
| AMZN230120C03800000 | 2021-01-15 9:30AM EST | 3,800.00 | 396.85 | 383.20 | 395.85 | -3.15 | -0.79% | 3 | 438 | 35.77% |
| AMZN230120C03850000 | 2021-01-08 3:55PM EST | 3,850.00 | 417.30 | 369.90 | 382.55 | 0.00 | - | 2 | 0 | 35.73% |
| AMZN230120C03900000 | 2021-01-15 1:43PM EST | 3,900.00 | 365.50 | 357.40 | 369.10 | -3.60 | -0.98% | 5 | 0 | 35.66% |
| AMZN230120C03950000 | 2021-01-12 1:15PM EST | 3,950.00 | 356.31 | 344.65 | 357.35 | 0.00 | - | 1 | 10 | 35.66% |
| AMZN230120C04000000 | 2021-01-15 3:59PM EST | 4,000.00 | 341.60 | 333.10 | 344.55 | -2.05 | -0.60% | 61 | 0 | 35.59% |
| AMZN230120C04050000 | 2021-01-13 10:25AM EST | 4,050.00 | 322.45 | 321.05 | 333.55 | -24.05 | -6.94% | 1 | 0 | 35.59% |
| AMZN230120C04100000 | 2021-01-11 2:03PM EST | 4,100.00 | 322.15 | 309.85 | 322.25 | 0.00 | - | 2 | 34 | 35.56% |
| AMZN230120C04150000 | 2021-01-12 12:43PM EST | 4,150.00 | 303.00 | 299.05 | 310.90 | 0.00 | - | 1 | 29 | 35.50% |
| AMZN230120C04200000 | 2021-01-15 1:41PM EST | 4,200.00 | 295.51 | 288.55 | 300.75 | -16.49 | -5.29% | 1 | 0 | 35.49% |
| AMZN230120C04250000 | 2021-01-13 2:21PM EST | 4,250.00 | 306.50 | 278.50 | 290.55 | 0.00 | - | 10 | 17 | 35.46% |
| AMZN230120C04300000 | 2021-01-11 12:23PM EST | 4,300.00 | 293.68 | 268.95 | 280.60 | 0.00 | - | 10 | 0 | 35.42% |
| AMZN230120C04350000 | 2021-01-12 9:30AM EST | 4,350.00 | 274.60 | 259.60 | 271.10 | 0.00 | - | 1 | 0 | 35.39% |
| AMZN230120C04400000 | 2021-01-13 12:40PM EST | 4,400.00 | 280.05 | 250.50 | 262.00 | 0.00 | - | 4 | 15 | 35.37% |
| AMZN230120C04450000 | 2021-01-08 2:59PM EST | 4,450.00 | 267.93 | 241.70 | 253.60 | 0.00 | - | 2 | 0 | 35.38% |
| AMZN230120C04500000 | 2021-01-15 3:52PM EST | 4,500.00 | 236.27 | 233.30 | 244.75 | -10.33 | -4.19% | 5 | 0 | 35.33% |
| AMZN230120C04550000 | 2021-01-12 2:54PM EST | 4,550.00 | 234.90 | 225.25 | 236.45 | 0.00 | - | 1 | 9 | 35.31% |
| AMZN230120C04600000 | 2021-01-14 11:04AM EST | 4,600.00 | 223.51 | 217.45 | 228.45 | -8.74 | -3.76% | 1 | 26 | 35.28% |
| AMZN230120C04650000 | 2021-01-07 9:30AM EST | 4,650.00 | 234.50 | 209.95 | 221.10 | 0.00 | - | 2 | 0 | 35.28% |
| AMZN230120C04700000 | 2021-01-14 11:47AM EST | 4,700.00 | 217.00 | 202.70 | 213.70 | 0.00 | - | 2 | 588 | 35.27% |
| AMZN230120C04750000 | 2021-01-13 12:06PM EST | 4,750.00 | 218.35 | 195.75 | 206.55 | 0.00 | - | 26 | 49 | 35.25% |
| AMZN230120C04800000 | 2021-01-15 11:36AM EST | 4,800.00 | 195.00 | 189.05 | 199.70 | -9.96 | -4.86% | 2 | 135 | 35.23% |
| AMZN230120C04900000 | 2021-01-15 9:30AM EST | 4,900.00 | 184.00 | 176.45 | 186.70 | -2.25 | -1.21% | 3 | 0 | 35.21% |
| AMZN230120C05000000 | 2021-01-15 3:52PM EST | 5,000.00 | 167.75 | 168.00 | 174.70 | -4.25 | -2.47% | 19 | 0 | 35.20% |
| AMZN230120C05100000 | 2021-01-15 11:05AM EST | 5,100.00 | 158.00 | 153.95 | 163.50 | -5.45 | -3.33% | 5 | 446 | 35.18% |
PutsforJanuary 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230120P01460000 | 2021-01-13 10:37AM EST | 1,460.00 | 32.20 | 32.75 | 38.35 | 0.00 | - | 1 | 269 | 37.41% |
| AMZN230120P01480000 | 2020-12-31 9:58AM EST | 1,480.00 | 34.65 | 34.50 | 40.25 | 0.00 | - | 1 | 141 | 37.27% |
| AMZN230120P01500000 | 2021-01-12 3:28PM EST | 1,500.00 | 37.50 | 36.85 | 41.55 | 0.00 | - | 2 | 89 | 36.98% |
| AMZN230120P01520000 | 2020-10-26 10:06AM EST | 1,520.00 | 62.30 | 39.25 | 41.90 | 0.00 | - | 1 | 2 | 36.49% |
| AMZN230120P01540000 | 2020-09-20 11:05PM EST | 1,540.00 | 75.00 | 59.50 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| AMZN230120P01550000 | 2021-01-06 3:51PM EST | 1,550.00 | 41.50 | 41.80 | 46.55 | 0.00 | - | 1 | 50 | 36.61% |
| AMZN230120P01560000 | 2021-01-14 11:37AM EST | 1,560.00 | 43.10 | 42.30 | 48.10 | 0.00 | - | 2 | 20 | 36.64% |
| AMZN230120P01580000 | 2020-12-23 11:29AM EST | 1,580.00 | 43.27 | 44.45 | 50.30 | 0.00 | - | 2 | 10 | 36.50% |
| AMZN230120P01600000 | 2020-12-30 11:51AM EST | 1,600.00 | 47.50 | 47.25 | 51.30 | 0.00 | - | 1 | 25 | 36.12% |
| AMZN230120P01620000 | 2020-12-30 11:51AM EST | 1,620.00 | 43.33 | 49.05 | 54.95 | 0.00 | - | 15 | 19 | 36.23% |
| AMZN230120P01640000 | 2020-12-18 3:58PM EST | 1,640.00 | 51.76 | 51.50 | 57.45 | 0.00 | - | 6 | 8 | 36.11% |
| AMZN230120P01650000 | 2020-12-04 10:31AM EST | 1,650.00 | 55.40 | 41.00 | 49.20 | 0.00 | - | 5 | 15 | 34.34% |
| AMZN230120P01660000 | 2020-12-23 2:49PM EST | 1,660.00 | 54.77 | 54.00 | 60.00 | 0.00 | - | 6 | 87 | 35.99% |
| AMZN230120P01680000 | 2020-12-22 3:31PM EST | 1,680.00 | 55.82 | 56.65 | 62.45 | 0.00 | - | 14 | 83 | 35.84% |
| AMZN230120P01700000 | 2021-01-05 10:39AM EST | 1,700.00 | 55.40 | 59.85 | 65.35 | 0.00 | - | 1 | 335 | 35.75% |
| AMZN230120P01720000 | 2020-12-03 12:28PM EST | 1,720.00 | 65.70 | 49.00 | 59.00 | 0.00 | - | 1 | 0 | 34.16% |
| AMZN230120P01740000 | 2020-12-04 11:50AM EST | 1,740.00 | 68.37 | 51.50 | 61.50 | 0.00 | - | 3 | 3 | 34.02% |
| AMZN230120P01750000 | 2020-12-31 2:47PM EST | 1,750.00 | 58.00 | 67.20 | 72.40 | 0.00 | - | 1 | 31 | 35.44% |
| AMZN230120P01760000 | 2020-12-21 3:05PM EST | 1,760.00 | 67.77 | 68.20 | 74.00 | 0.00 | - | - | 26 | 35.40% |
| AMZN230120P01780000 | 2020-12-28 11:37AM EST | 1,780.00 | 67.00 | 71.35 | 77.45 | 0.00 | - | 1 | 101 | 35.34% |
| AMZN230120P01800000 | 2021-01-11 3:03PM EST | 1,800.00 | 78.45 | 75.15 | 80.50 | 0.00 | - | 3 | 54 | 35.22% |
| AMZN230120P01820000 | 2021-01-13 1:08PM EST | 1,820.00 | 74.31 | 78.00 | 84.55 | 0.00 | - | 1 | 7 | 35.21% |
| AMZN230120P01840000 | 2020-12-18 3:58PM EST | 1,840.00 | 81.21 | 81.45 | 87.85 | 0.00 | - | 4 | 5 | 35.10% |
| AMZN230120P01850000 | 2021-01-15 2:00PM EST | 1,850.00 | 81.90 | 83.85 | 89.35 | +3.65 | +4.66% | 20 | 61 | 35.02% |
| AMZN230120P01860000 | 2020-11-10 10:34AM EST | 1,860.00 | 125.20 | 82.25 | 86.30 | 0.00 | - | 1 | 1 | 34.34% |
| AMZN230120P01880000 | 2021-01-15 10:17AM EST | 1,880.00 | 92.50 | 88.80 | 95.30 | +8.00 | +9.47% | 1 | 4 | 34.94% |
| AMZN230120P01900000 | 2021-01-14 3:11PM EST | 1,900.00 | 91.00 | 93.25 | 96.00 | 0.00 | - | 4 | 230 | 34.47% |
| AMZN230120P01920000 | 2021-01-04 9:40AM EST | 1,920.00 | 81.85 | 96.60 | 103.25 | 0.00 | - | - | 0 | 34.80% |
| AMZN230120P01940000 | 2020-12-09 10:12AM EST | 1,940.00 | 102.50 | 96.05 | 103.70 | 0.00 | - | 1 | 9 | 34.30% |
| AMZN230120P01950000 | 2021-01-04 3:39PM EST | 1,950.00 | 94.45 | 103.40 | 109.30 | 0.00 | - | 1 | 27 | 34.67% |
| AMZN230120P01960000 | 2020-12-28 2:58PM EST | 1,960.00 | 102.13 | 104.90 | 111.70 | 0.00 | - | 1 | 14 | 34.67% |
| AMZN230120P01980000 | 2021-01-13 12:55PM EST | 1,980.00 | 103.68 | 109.25 | 116.00 | 0.00 | - | 1 | 21 | 34.60% |
| AMZN230120P02000000 | 2021-01-15 3:35PM EST | 2,000.00 | 117.13 | 114.35 | 120.45 | +9.27 | +8.59% | 9 | 559 | 34.53% |
| AMZN230120P02050000 | 2020-12-28 9:36AM EST | 2,050.00 | 123.00 | 126.20 | 132.50 | 0.00 | - | 100 | 105 | 34.40% |
| AMZN230120P02100000 | 2021-01-08 12:49PM EST | 2,100.00 | 133.00 | 138.80 | 146.20 | 0.00 | - | 17 | 151 | 34.38% |
| AMZN230120P02150000 | 2020-12-31 3:55PM EST | 2,150.00 | 130.00 | 152.35 | 160.00 | 0.00 | - | 1 | 39 | 34.28% |
| AMZN230120P02200000 | 2021-01-15 11:21AM EST | 2,200.00 | 166.85 | 166.85 | 174.65 | +13.64 | +8.90% | 1 | 142 | 34.19% |
| AMZN230120P02250000 | 2021-01-15 3:35PM EST | 2,250.00 | 185.74 | 182.15 | 190.20 | +5.04 | +2.79% | 6 | 144 | 34.12% |
| AMZN230120P02300000 | 2021-01-04 1:46PM EST | 2,300.00 | 186.00 | 198.35 | 206.55 | 0.00 | - | 200 | 268 | 34.05% |
| AMZN230120P02350000 | 2021-01-15 1:08PM EST | 2,350.00 | 216.70 | 215.50 | 223.85 | +14.45 | +7.14% | 12 | 61 | 34.00% |
| AMZN230120P02400000 | 2021-01-13 3:47PM EST | 2,400.00 | 221.00 | 233.45 | 242.00 | 0.00 | - | 1 | 196 | 33.94% |
| AMZN230120P02450000 | 2021-01-14 3:11PM EST | 2,450.00 | 248.45 | 252.40 | 259.65 | 0.00 | - | 5 | 181 | 33.80% |
| AMZN230120P02500000 | 2021-01-15 10:04AM EST | 2,500.00 | 272.00 | 272.10 | 279.40 | +4.20 | +1.57% | 4 | 436 | 33.75% |
| AMZN230120P02550000 | 2021-01-14 3:11PM EST | 2,550.00 | 287.33 | 292.70 | 300.10 | 0.00 | - | 2 | 90 | 33.72% |
| AMZN230120P02600000 | 2021-01-14 3:18PM EST | 2,600.00 | 318.00 | 313.95 | 321.65 | +7.70 | +2.48% | 1 | 237 | 33.69% |
| AMZN230120P02650000 | 2021-01-14 3:10PM EST | 2,650.00 | 329.45 | 336.05 | 340.90 | 0.00 | - | 2 | 77 | 33.46% |
| AMZN230120P02700000 | 2021-01-14 3:09PM EST | 2,700.00 | 351.95 | 358.95 | 367.25 | 0.00 | - | 2 | 140 | 33.65% |
| AMZN230120P02750000 | 2021-01-15 3:44PM EST | 2,750.00 | 387.25 | 382.60 | 391.15 | +12.40 | +3.31% | 14 | 55 | 33.62% |
| AMZN230120P02800000 | 2021-01-14 3:47PM EST | 2,800.00 | 402.50 | 407.00 | 415.70 | 0.00 | - | 2 | 220 | 33.59% |
| AMZN230120P02850000 | 2021-01-12 1:33PM EST | 2,850.00 | 423.35 | 432.20 | 440.95 | 0.00 | - | 1 | 64 | 33.56% |
| AMZN230120P02900000 | 2021-01-13 12:33PM EST | 2,900.00 | 448.65 | 458.20 | 466.95 | 0.00 | - | 1 | 156 | 33.53% |
| AMZN230120P02950000 | 2021-01-14 3:10PM EST | 2,950.00 | 474.70 | 484.70 | 496.05 | 0.00 | - | 1 | 75 | 33.64% |
| AMZN230120P03000000 | 2021-01-15 11:00AM EST | 3,000.00 | 520.50 | 511.85 | 517.10 | +19.05 | +3.80% | 2 | 401 | 33.23% |
| AMZN230120P03050000 | 2021-01-12 12:34PM EST | 3,050.00 | 545.65 | 539.80 | 551.30 | 0.00 | - | 1 | 60 | 33.56% |
| AMZN230120P03090000 | 2021-01-14 3:10PM EST | 3,090.00 | 551.30 | 562.60 | 574.15 | 0.00 | - | 1 | 26 | 33.53% |
| AMZN230120P03100000 | 2021-01-15 10:46AM EST | 3,100.00 | 574.00 | 568.40 | 579.95 | +17.05 | +3.06% | 3 | 309 | 33.52% |
| AMZN230120P03110000 | 2021-01-14 3:10PM EST | 3,110.00 | 562.65 | 574.20 | 585.80 | 0.00 | - | 1 | 23 | 33.52% |
| AMZN230120P03120000 | 2021-01-14 3:10PM EST | 3,120.00 | 586.65 | 580.00 | 591.60 | +13.70 | +2.39% | 3 | 47 | 33.51% |
| AMZN230120P03130000 | 2021-01-14 3:50PM EST | 3,130.00 | 578.70 | 585.85 | 597.45 | 0.00 | - | 4 | 11 | 33.50% |
| AMZN230120P03140000 | 2021-01-14 12:23PM EST | 3,140.00 | 579.90 | 591.70 | 603.30 | 0.00 | - | 7 | 11 | 33.49% |
| AMZN230120P03150000 | 2021-01-14 3:50PM EST | 3,150.00 | 590.25 | 597.60 | 609.20 | 0.00 | - | 2 | 166 | 33.48% |
| AMZN230120P03160000 | 2021-01-12 10:50AM EST | 3,160.00 | 586.00 | 603.50 | 615.15 | 0.00 | - | 1 | 7 | 33.48% |
| AMZN230120P03170000 | 2021-01-14 11:43AM EST | 3,170.00 | 589.95 | 609.40 | 621.10 | 0.00 | - | 1 | 108 | 33.47% |
| AMZN230120P03180000 | 2021-01-12 12:44PM EST | 3,180.00 | 588.88 | 615.35 | 627.05 | 0.00 | - | 1 | 13 | 33.46% |
| AMZN230120P03190000 | 2021-01-04 1:57PM EST | 3,190.00 | 626.25 | 621.35 | 633.05 | 0.00 | - | 1 | 34 | 33.45% |
| AMZN230120P03200000 | 2021-01-12 1:11PM EST | 3,200.00 | 626.33 | 627.55 | 639.30 | 0.00 | - | 2 | 393 | 33.45% |
| AMZN230120P03210000 | 2020-12-28 10:29AM EST | 3,210.00 | 591.26 | 633.35 | 645.15 | 0.00 | - | 2 | 6 | 33.43% |
| AMZN230120P03220000 | 2021-01-14 11:36AM EST | 3,220.00 | 623.20 | 639.40 | 651.20 | 0.00 | - | 2 | 9 | 33.42% |
| AMZN230120P03225000 | 2020-11-16 12:04AM EST | 3,225.00 | 703.37 | 649.00 | 664.50 | 0.00 | - | - | 1 | 34.01% |
| AMZN230120P03230000 | 2020-12-08 12:06PM EST | 3,230.00 | 644.63 | 620.90 | 630.10 | 0.00 | - | - | 1 | 31.85% |
| AMZN230120P03235000 | 2021-01-07 11:08AM EST | 3,235.00 | 616.30 | 648.50 | 660.35 | 0.00 | - | 2 | 3 | 33.41% |
| AMZN230120P03240000 | 2020-12-28 10:29AM EST | 3,240.00 | 621.90 | 651.55 | 663.40 | 0.00 | - | 2 | 8 | 33.41% |
| AMZN230120P03245000 | 2020-12-17 12:46PM EST | 3,245.00 | 615.50 | 654.60 | 666.50 | 0.00 | - | 2 | 4 | 33.40% |
| AMZN230120P03250000 | 2021-01-14 10:11AM EST | 3,250.00 | 631.84 | 657.70 | 669.55 | 0.00 | - | 1 | 10 | 33.40% |
| AMZN230120P03255000 | 2020-11-06 10:34AM EST | 3,255.00 | 684.82 | 658.75 | 669.80 | 0.00 | - | 1 | 0 | 33.23% |
| AMZN230120P03260000 | 2020-10-27 12:38PM EST | 3,260.00 | 718.06 | 650.30 | 661.85 | 0.00 | - | 1 | 4 | 32.59% |
| AMZN230120P03265000 | 2020-12-28 12:45PM EST | 3,265.00 | 604.00 | 666.90 | 678.80 | 0.00 | - | 1 | 43 | 33.39% |
| AMZN230120P03270000 | 2020-12-31 10:34AM EST | 3,270.00 | 607.80 | 670.00 | 681.90 | 0.00 | - | 2 | 2 | 33.38% |
| AMZN230120P03285000 | 2021-01-06 3:02PM EST | 3,285.00 | 662.35 | 679.30 | 691.25 | 0.00 | - | 1 | 7 | 33.37% |
| AMZN230120P03290000 | 2020-12-29 10:35AM EST | 3,290.00 | 603.96 | 682.40 | 694.40 | 0.00 | - | - | 3 | 33.37% |
| AMZN230120P03295000 | 2020-11-10 2:13PM EST | 3,295.00 | 784.85 | 692.00 | 707.00 | 0.00 | - | 1 | 11 | 33.91% |
| AMZN230120P03300000 | 2021-01-08 1:22PM EST | 3,300.00 | 672.32 | 688.80 | 700.80 | 0.00 | - | 1 | 197 | 33.37% |
| AMZN230120P03305000 | 2021-01-04 12:07PM EST | 3,305.00 | 670.15 | 691.80 | 703.80 | 0.00 | - | 1 | 1 | 33.35% |
| AMZN230120P03310000 | 2021-01-11 10:27AM EST | 3,310.00 | 688.00 | 694.95 | 707.00 | 0.00 | - | 1 | 2 | 33.35% |
| AMZN230120P03315000 | 2020-11-10 1:53PM EST | 3,315.00 | 798.45 | 704.55 | 719.50 | 0.00 | - | 1 | 1 | 33.88% |
| AMZN230120P03330000 | 2020-12-30 1:39PM EST | 3,330.00 | 682.00 | 707.60 | 719.50 | 0.00 | - | 1 | 4 | 33.33% |
| AMZN230120P03340000 | 2020-12-15 11:17AM EST | 3,340.00 | 722.45 | 699.65 | 711.65 | 0.00 | - | 3 | 3 | 32.51% |
| AMZN230120P03350000 | 2020-10-18 11:05PM EST | 3,350.00 | 793.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN230120P03370000 | 2020-10-19 3:36PM EST | 3,370.00 | 806.15 | 774.70 | 788.45 | 0.00 | - | - | 0 | 35.77% |
| AMZN230120P03380000 | 2020-12-31 12:42PM EST | 3,380.00 | 720.46 | 739.40 | 751.50 | 0.00 | - | 2 | 8 | 33.28% |
| AMZN230120P03390000 | 2021-01-08 2:48PM EST | 3,390.00 | 724.86 | 745.80 | 758.00 | 0.00 | - | 3 | 9 | 33.28% |
| AMZN230120P03400000 | 2021-01-12 12:13PM EST | 3,400.00 | 715.60 | 752.25 | 764.50 | 0.00 | - | 1 | 43 | 33.27% |
| AMZN230120P03410000 | 2020-10-19 3:36PM EST | 3,410.00 | 830.95 | 803.50 | 813.50 | 0.00 | - | - | 0 | 35.68% |
| AMZN230120P03420000 | 2020-10-19 3:36PM EST | 3,420.00 | 837.20 | 806.70 | 820.70 | 0.00 | - | - | 0 | 35.71% |
| AMZN230120P03440000 | 2020-12-16 10:31AM EST | 3,440.00 | 746.55 | 781.20 | 788.60 | 0.00 | - | 4 | 4 | 33.11% |
| AMZN230120P03450000 | 2021-01-13 3:46PM EST | 3,450.00 | 748.25 | 784.85 | 797.00 | 0.00 | - | 1 | 5 | 33.21% |
| AMZN230120P03460000 | 2021-01-04 2:51PM EST | 3,460.00 | 765.00 | 791.45 | 801.00 | 0.00 | - | - | 0 | 33.05% |
| AMZN230120P03470000 | 2021-01-07 10:56AM EST | 3,470.00 | 786.00 | 798.05 | 810.00 | 0.00 | - | 1 | 0 | 33.17% |
| AMZN230120P03480000 | 2020-12-29 2:30PM EST | 3,480.00 | 707.81 | 804.65 | 816.50 | 0.00 | - | - | 1 | 33.16% |
| AMZN230120P03500000 | 2021-01-08 1:36PM EST | 3,500.00 | 825.00 | 818.00 | 830.00 | +28.20 | +3.54% | 1 | 30 | 33.14% |
| AMZN230120P03550000 | 2021-01-06 3:32PM EST | 3,550.00 | 838.85 | 851.75 | 863.50 | 0.00 | - | - | 0 | 33.08% |
| AMZN230120P03600000 | 2020-12-29 11:59AM EST | 3,600.00 | 790.00 | 885.95 | 895.60 | 0.00 | - | 1 | 22 | 32.90% |
| AMZN230120P03650000 | 2021-01-07 10:11AM EST | 3,650.00 | 878.75 | 920.55 | 932.00 | 0.00 | - | 2 | 6 | 32.94% |
| AMZN230120P03700000 | 2021-01-07 11:09AM EST | 3,700.00 | 914.40 | 955.65 | 965.40 | 0.00 | - | 1 | 4 | 32.78% |
| AMZN230120P03750000 | 2021-01-14 3:13PM EST | 3,750.00 | 979.75 | 991.30 | 1,001.05 | 0.00 | - | 1 | 3 | 32.72% |
| AMZN230120P03800000 | 2020-12-21 3:40PM EST | 3,800.00 | 996.50 | 1,027.45 | 1,037.25 | 0.00 | - | 1 | 32 | 32.67% |
| AMZN230120P03850000 | 2021-01-07 10:02AM EST | 3,850.00 | 1,014.75 | 1,063.95 | 1,073.80 | 0.00 | - | - | 0 | 32.60% |
| AMZN230120P03900000 | 2020-09-30 10:21AM EST | 3,900.00 | 1,166.30 | 1,227.55 | 1,245.00 | 0.00 | - | 1 | 0 | 40.33% |
| AMZN230120P03950000 | 2021-01-07 11:03AM EST | 3,950.00 | 1,091.85 | 1,138.20 | 1,148.10 | 0.00 | - | 2 | 4 | 32.47% |
| AMZN230120P04000000 | 2021-01-04 1:44PM EST | 4,000.00 | 1,157.42 | 1,174.70 | 1,186.00 | 0.00 | - | 2 | 89 | 32.41% |
| AMZN230120P04050000 | 2021-01-04 9:39AM EST | 4,050.00 | 1,118.35 | 1,213.00 | 1,224.00 | 0.00 | - | - | 0 | 32.33% |
| AMZN230120P04100000 | 2021-01-04 9:45AM EST | 4,100.00 | 1,153.30 | 1,251.75 | 1,262.50 | 0.00 | - | - | 0 | 32.26% |
| AMZN230120P04150000 | 2021-01-04 9:46AM EST | 4,150.00 | 1,189.95 | 1,290.75 | 1,301.50 | 0.00 | - | - | 0 | 32.19% |
| AMZN230120P04200000 | 2021-01-06 1:06PM EST | 4,200.00 | 1,283.25 | 1,330.10 | 1,341.00 | 0.00 | - | - | 0 | 32.13% |
| AMZN230120P04250000 | 2021-01-04 9:44AM EST | 4,250.00 | 1,270.65 | 1,369.90 | 1,381.00 | 0.00 | - | - | 0 | 32.07% |
| AMZN230120P04300000 | 2021-01-08 9:35AM EST | 4,300.00 | 1,374.30 | 1,410.10 | 1,421.00 | 0.00 | - | 1 | 0 | 31.99% |
| AMZN230120P04650000 | 2020-12-17 10:31AM EST | 4,650.00 | 1,616.50 | 1,700.60 | 1,712.00 | 0.00 | - | 2 | 6 | 31.57% |
| AMZN230120P04700000 | 2020-12-17 10:31AM EST | 4,700.00 | 1,657.50 | 1,743.40 | 1,754.50 | 0.00 | - | 2 | 6 | 31.48% |
| AMZN230120P04750000 | 2020-12-03 11:09AM EST | 4,750.00 | 1,756.20 | 1,665.50 | 1,684.00 | 0.00 | - | 5 | 20 | 21.02% |
| AMZN230120P04800000 | 2021-01-04 3:00PM EST | 4,800.00 | 1,774.54 | 1,829.50 | 1,841.50 | 0.00 | - | 2 | 27 | 31.41% |
| AMZN230120P04900000 | 2021-01-06 2:13PM EST | 4,900.00 | 1,861.00 | 1,916.85 | 1,928.50 | 0.00 | - | 1 | 7 | 31.26% |
| AMZN230120P05000000 | 2020-11-24 9:46AM EST | 5,000.00 | 2,042.22 | 1,956.00 | 1,967.80 | 0.00 | - | 10 | 12 | 26.70% |
| AMZN230120P05100000 | 2020-12-31 1:41PM EST | 5,100.00 | 1,981.00 | 2,094.45 | 2,106.75 | 0.00 | - | 1 | 8 | 31.06% |
© 2021 Verizon Media. All rights reserved.
