Strike:1540.00
CallsforMarch 5, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210319C01540000 | 2021-01-20 10:40AM EST | 2021-03-19 | 1,682.65 | 1,773.90 | 1,779.75 | 0.00 | - | - | 1 | 378.02% |
| AMZN210618C01540000 | 2020-07-02 8:45AM EST | 2021-06-18 | 1,432.06 | 1,640.00 | 1,659.00 | 0.00 | - | 10 | 15 | 116.81% |
| AMZN210820C01540000 | 2020-12-04 9:34AM EST | 2021-08-20 | 1,654.30 | 1,722.90 | 1,738.50 | 0.00 | - | 1 | 2 | 116.34% |
| AMZN210917C01540000 | 2020-12-30 9:42AM EST | 2021-09-17 | 1,806.32 | 1,667.70 | 1,681.95 | 0.00 | - | 1 | 0 | 93.69% |
| AMZN211015C01540000 | 2021-01-19 12:13AM EST | 2021-10-15 | 1,602.00 | 1,781.60 | 1,790.50 | 0.00 | - | 1 | 1 | 113.46% |
| AMZN211119C01540000 | 2020-12-23 12:21PM EST | 2021-11-19 | 1,682.74 | 1,768.00 | 1,777.50 | 0.00 | - | - | 2 | 103.01% |
| AMZN220121C01540000 | 2021-02-24 3:55PM EST | 2022-01-21 | 1,647.47 | 1,571.00 | 1,587.60 | 0.00 | - | 77 | 56 | 51.02% |
| AMZN220617C01540000 | 2021-02-24 3:55PM EST | 2022-06-17 | 1,661.92 | 1,584.50 | 1,602.05 | 0.00 | - | 18 | 41 | 46.27% |
| AMZN230120C01540000 | 2021-02-24 3:12PM EST | 2023-01-20 | 1,673.69 | 1,604.00 | 1,622.00 | 0.00 | - | 2 | 2 | 42.15% |
PutsforMarch 5, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210319P01540000 | 2021-02-11 12:32PM EST | 2021-03-19 | 0.11 | 0.08 | 0.46 | 0.00 | - | 1 | 75 | 102.30% |
| AMZN210416P01540000 | 2021-02-05 1:19PM EST | 2021-04-16 | 0.62 | 0.56 | 1.59 | 0.00 | - | 1 | 23 | 75.89% |
| AMZN210618P01540000 | 2020-12-24 11:13AM EST | 2021-06-18 | 4.90 | 1.91 | 3.50 | 0.00 | - | 2 | 139 | 55.85% |
| AMZN210716P01540000 | 2021-01-13 11:53AM EST | 2021-07-16 | 5.10 | 2.13 | 3.40 | 0.00 | - | 10 | 86 | 50.06% |
| AMZN210820P01540000 | 2020-12-30 3:50PM EST | 2021-08-20 | 7.25 | 6.65 | 8.20 | 0.00 | - | - | 3 | 51.74% |
| AMZN210917P01540000 | 2020-12-09 11:33AM EST | 2021-09-17 | 9.50 | 7.60 | 8.65 | 0.00 | - | 7 | 14 | 49.25% |
| AMZN211015P01540000 | 2021-02-04 1:42PM EST | 2021-10-15 | 6.90 | 8.85 | 10.05 | 0.00 | - | 2 | 9 | 47.36% |
| AMZN211119P01540000 | 2021-02-24 3:22PM EST | 2021-11-19 | 12.65 | 11.20 | 12.55 | 0.00 | - | 1 | 83 | 45.92% |
| AMZN220121P01540000 | 2021-02-25 3:12PM EST | 2022-01-21 | 17.11 | 14.75 | 16.45 | 0.00 | - | 10 | 125 | 43.45% |
| AMZN220617P01540000 | 2020-12-18 3:42PM EST | 2022-06-17 | 26.89 | 19.85 | 24.15 | 0.00 | - | 4 | 3 | 39.09% |
| AMZN230120P01540000 | 2021-02-26 10:13AM EST | 2023-01-20 | 37.80 | 33.75 | 36.70 | +3.00 | +8.62% | 2 | 7 | 35.65% |
© 2021 Verizon Media. All rights reserved.
