Strike:1540.00
CallsforNovember 27, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN201218C01540000 | 2020-11-11 1:07PM EST | 2020-12-18 | 1,580.88 | 1,552.00 | 1,558.30 | 0.00 | - | 2 | 3 | 0.00% |
| AMZN210115C01540000 | 2020-11-11 1:07PM EST | 2021-01-15 | 1,582.38 | 1,551.45 | 1,558.10 | 0.00 | - | 2 | 37 | 0.00% |
| AMZN210219C01540000 | 2020-11-02 11:05AM EST | 2021-02-19 | 1,464.73 | 1,551.80 | 1,557.25 | 0.00 | - | 1 | 2 | 0.00% |
| AMZN210618C01540000 | 2020-07-02 8:45AM EST | 2021-06-18 | 1,432.06 | 1,640.00 | 1,659.00 | 0.00 | - | 10 | 15 | 80.99% |
| AMZN210820C01540000 | 2020-09-25 11:45AM EST | 2021-08-20 | 1,538.60 | 1,684.75 | 1,695.25 | 0.00 | - | 1 | 1 | 81.07% |
| AMZN220121C01540000 | 2020-08-27 12:23PM EST | 2022-01-21 | 1,905.00 | 1,597.75 | 1,613.15 | 0.00 | - | 1 | 20 | 47.77% |
| AMZN230120C01540000 | 2020-10-19 3:18PM EST | 2023-01-20 | 1,971.00 | 1,660.45 | 1,670.00 | 0.00 | - | - | 0 | 44.60% |
PutsforNovember 27, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN201218P01540000 | 2020-11-16 1:26PM EST | 2020-12-18 | 0.07 | 0.00 | 0.54 | 0.00 | - | 3 | 6 | 92.09% |
| AMZN210115P01540000 | 2020-09-11 10:15AM EST | 2021-01-15 | 4.45 | 0.33 | 2.24 | 0.00 | - | 1 | 87 | 74.18% |
| AMZN210219P01540000 | 2020-11-04 9:31AM EST | 2021-02-19 | 1.68 | 0.44 | 1.26 | 0.00 | - | 20 | 53 | 54.98% |
| AMZN210319P01540000 | 2020-11-06 3:45PM EST | 2021-03-19 | 2.45 | 1.21 | 2.05 | 0.00 | - | 1 | 72 | 51.57% |
| AMZN210416P01540000 | 2020-10-07 10:11AM EST | 2021-04-16 | 9.05 | 3.40 | 4.15 | 0.00 | - | - | 10 | 51.64% |
| AMZN210618P01540000 | 2020-11-04 9:36AM EST | 2021-06-18 | 8.23 | 5.00 | 5.85 | 0.00 | - | 1 | 143 | 45.95% |
| AMZN210716P01540000 | 2020-11-18 10:25AM EST | 2021-07-16 | 7.50 | 6.10 | 7.00 | 0.00 | - | 10 | 85 | 44.36% |
| AMZN210820P01540000 | 2020-11-05 3:18PM EST | 2021-08-20 | 12.30 | 8.25 | 9.15 | 0.00 | - | - | 2 | 43.26% |
| AMZN210917P01540000 | 2020-11-03 3:50PM EST | 2021-09-17 | 18.20 | 9.55 | 10.45 | 0.00 | - | 1 | 7 | 42.14% |
| AMZN211015P01540000 | 2020-11-04 10:37AM EST | 2021-10-15 | 14.76 | 11.05 | 12.05 | 0.00 | - | - | 1 | 41.33% |
| AMZN211119P01540000 | 2020-11-23 1:57PM EST | 2021-11-19 | 14.00 | 13.60 | 14.55 | 0.00 | - | 11 | 31 | 40.68% |
| AMZN220121P01540000 | 2020-10-14 9:27AM EST | 2022-01-21 | 29.70 | 20.50 | 23.00 | 0.00 | - | 20 | 119 | 41.16% |
| AMZN220617P01540000 | 2020-10-26 10:04AM EST | 2022-06-17 | 42.17 | 28.95 | 30.80 | 0.00 | - | 4 | 2 | 37.85% |
| AMZN230120P01540000 | 2020-09-20 11:05PM EST | 2023-01-20 | 75.00 | 59.50 | 0.00 | 0.00 | - | - | 1 | 6.25% |
© 2020 Verizon Media. All rights reserved.
