Strike:1480.00
CallsforNovember 27, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN201218C01480000 | 2020-11-11 1:48PM EST | 2020-12-18 | 1,649.01 | 1,618.95 | 1,629.00 | 0.00 | - | 1 | 11 | 136.15% |
| AMZN210115C01480000 | 2020-11-18 9:30AM EST | 2021-01-15 | 1,648.75 | 1,620.30 | 1,630.55 | 0.00 | - | 10 | 52 | 97.07% |
| AMZN210219C01480000 | 2020-07-09 4:06PM EST | 2021-02-19 | 920.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN210319C01480000 | 2020-10-30 12:43PM EST | 2021-03-19 | 1,555.20 | 1,626.15 | 1,632.00 | 0.00 | - | 1 | 1 | 70.51% |
| AMZN210618C01480000 | 2020-09-21 9:21AM EST | 2021-06-18 | 1,448.90 | 1,722.20 | 1,733.45 | 0.00 | - | 10 | 15 | 93.29% |
| AMZN210820C01480000 | 2020-10-23 10:10AM EST | 2021-08-20 | 1,712.00 | 1,632.35 | 1,642.60 | 0.00 | - | 1 | 1 | 51.64% |
| AMZN220121C01480000 | 2020-08-31 2:04PM EST | 2022-01-21 | 2,044.22 | 1,763.80 | 1,775.30 | 0.00 | - | 1 | 19 | 73.12% |
| AMZN220617C01480000 | 2020-07-31 9:37AM EST | 2022-06-17 | 1,779.88 | 1,985.50 | 2,001.00 | 0.00 | - | 3 | 4 | 94.71% |
| AMZN230120C01480000 | 2020-10-18 11:02PM EST | 2023-01-20 | 2,065.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
PutsforNovember 27, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN201218P01480000 | 2020-11-20 2:09PM EST | 2020-12-18 | 0.01 | 0.00 | 0.52 | 0.00 | - | 1 | 56 | 96.29% |
| AMZN210115P01480000 | 2020-10-30 1:03PM EST | 2021-01-15 | 0.70 | 0.00 | 0.75 | 0.00 | - | 1 | 132 | 68.41% |
| AMZN210219P01480000 | 2020-10-29 8:50AM EST | 2021-02-19 | 2.72 | 0.24 | 1.06 | 0.00 | - | 2 | 213 | 56.04% |
| AMZN210319P01480000 | 2020-11-03 9:30AM EST | 2021-03-19 | 4.35 | 0.86 | 1.68 | 0.00 | - | 22 | 34 | 52.50% |
| AMZN210416P01480000 | 2020-11-03 10:05AM EST | 2021-04-16 | 4.30 | 1.58 | 2.35 | 0.00 | - | - | 5 | 50.76% |
| AMZN210618P01480000 | 2020-11-18 3:46PM EST | 2021-06-18 | 5.20 | 4.10 | 4.70 | 0.00 | - | 1 | 109 | 46.56% |
| AMZN210716P01480000 | 2020-11-16 12:00AM EST | 2021-07-16 | 9.00 | 5.05 | 5.75 | 0.00 | - | - | 2 | 45.04% |
| AMZN210820P01480000 | 2020-11-05 3:48PM EST | 2021-08-20 | 10.96 | 6.90 | 7.65 | 0.00 | - | 1 | 10 | 43.96% |
| AMZN210917P01480000 | 2020-11-17 1:50PM EST | 2021-09-17 | 9.50 | 7.85 | 8.60 | 0.00 | - | 1 | 12 | 42.66% |
| AMZN220121P01480000 | 2020-11-02 1:26PM EST | 2022-01-21 | 31.91 | 15.10 | 16.55 | 0.00 | - | 1 | 320 | 40.25% |
| AMZN220617P01480000 | 2020-11-05 12:29PM EST | 2022-06-17 | 29.39 | 24.55 | 26.35 | 0.00 | - | 1 | 2 | 38.20% |
| AMZN230120P01480000 | 2020-11-09 1:17PM EST | 2023-01-20 | 48.90 | 38.65 | 41.00 | 0.00 | - | 10 | 15 | 36.05% |
© 2020 Verizon Media. All rights reserved.
