Strike:1580.00
CallsforNovember 27, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210115C01580000 | 2020-09-30 2:07PM EST | 2021-01-15 | 1,589.15 | 1,452.50 | 1,468.60 | 0.00 | - | 2 | 31 | 0.00% |
| AMZN210219C01580000 | 2020-07-09 4:06PM EST | 2021-02-19 | 354.55 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| AMZN210319C01580000 | 2020-10-30 12:43PM EST | 2021-03-19 | 1,457.92 | 1,525.05 | 1,530.40 | 0.00 | - | 1 | 2 | 66.46% |
| AMZN210618C01580000 | 2020-10-05 9:11AM EST | 2021-06-18 | 1,618.96 | 1,670.25 | 1,686.50 | 0.00 | - | 37 | 40 | 100.06% |
| AMZN220121C01580000 | 2020-11-03 3:33PM EST | 2022-01-21 | 1,527.00 | 1,550.15 | 1,564.80 | 0.00 | - | 25 | 70 | 47.46% |
| AMZN220617C01580000 | 2020-07-08 2:26PM EST | 2022-06-17 | 1,577.99 | 1,676.50 | 1,686.50 | 0.00 | - | - | 10 | 60.68% |
PutsforNovember 27, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN201218P01580000 | 2020-10-28 12:25PM EST | 2020-12-18 | 0.35 | 0.00 | 0.55 | 0.00 | - | 47 | 153 | 88.57% |
| AMZN210115P01580000 | 2020-10-16 9:30AM EST | 2021-01-15 | 2.04 | 0.00 | 1.26 | 0.00 | - | 8 | 302 | 65.94% |
| AMZN210219P01580000 | 2020-11-24 9:57AM EST | 2021-02-19 | 1.05 | 0.56 | 1.38 | -21.85 | -95.41% | 18 | 21 | 53.59% |
| AMZN210319P01580000 | 2020-11-09 10:02AM EST | 2021-03-19 | 3.00 | 1.41 | 2.15 | 0.00 | - | 1 | 4 | 50.10% |
| AMZN210416P01580000 | 2020-11-16 12:07AM EST | 2021-04-16 | 3.86 | 2.31 | 2.93 | 0.00 | - | - | 1 | 47.95% |
| AMZN210618P01580000 | 2020-11-20 3:43PM EST | 2021-06-18 | 6.50 | 5.55 | 6.35 | 0.00 | - | 1 | 338 | 44.78% |
| AMZN210716P01580000 | 2020-09-23 9:33AM EST | 2021-07-16 | 16.25 | 14.50 | 15.65 | 0.00 | - | 1 | 51 | 49.24% |
| AMZN210820P01580000 | 2020-11-16 12:10AM EST | 2021-08-20 | 14.13 | 9.15 | 10.00 | 0.00 | - | - | 5 | 42.29% |
| AMZN210917P01580000 | 2020-11-02 2:36PM EST | 2021-09-17 | 24.75 | 10.60 | 11.75 | 0.00 | - | 20 | 10 | 41.43% |
| AMZN211015P01580000 | 2020-11-02 3:00PM EST | 2021-10-15 | 13.30 | 12.25 | 13.65 | 0.00 | - | 2 | 4 | 40.73% |
| AMZN220121P01580000 | 2020-11-04 10:56AM EST | 2022-01-21 | 25.05 | 19.65 | 21.30 | 0.00 | - | 40 | 175 | 39.03% |
| AMZN220617P01580000 | 2020-11-19 3:58PM EST | 2022-06-17 | 35.06 | 31.70 | 33.55 | 0.00 | - | 3 | 100 | 37.24% |
| AMZN230120P01580000 | 2020-10-07 10:53AM EST | 2023-01-20 | 77.05 | 56.05 | 60.10 | 0.00 | - | - | 1 | 36.87% |
© 2020 Verizon Media. All rights reserved.
