Strike:1580.00
CallsforMarch 5, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210319C01580000 | 2020-10-30 12:43PM EST | 2021-03-19 | 1,457.92 | 1,618.00 | 1,623.10 | 0.00 | - | 1 | 2 | 276.85% |
| AMZN210618C01580000 | 2020-10-05 9:11AM EST | 2021-06-18 | 1,618.96 | 1,670.25 | 1,686.50 | 0.00 | - | 37 | 40 | 137.51% |
| AMZN210917C01580000 | 2020-12-22 11:00AM EST | 2021-09-17 | 1,632.50 | 1,720.00 | 1,730.00 | 0.00 | - | - | 1 | 112.90% |
| AMZN211015C01580000 | 2021-01-19 12:13AM EST | 2021-10-15 | 1,557.00 | 1,741.15 | 1,750.50 | 0.00 | - | 1 | 1 | 110.23% |
| AMZN220121C01580000 | 2021-02-26 11:27AM EST | 2022-01-21 | 1,529.11 | 1,533.00 | 1,549.40 | -21.99 | -1.42% | 28 | 174 | 50.03% |
| AMZN220617C01580000 | 2021-02-25 11:22AM EST | 2022-06-17 | 1,599.82 | 1,548.00 | 1,564.65 | 0.00 | - | 16 | 13 | 45.47% |
| AMZN230120C01580000 | 2021-01-22 3:35PM EST | 2023-01-20 | 1,787.13 | 1,731.10 | 1,737.50 | 0.00 | - | 8 | 4 | 62.13% |
PutsforMarch 5, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210319P01580000 | 2021-02-26 2:44PM EST | 2021-03-19 | 0.24 | 0.00 | 0.26 | -0.04 | -14.29% | 1 | 14 | 92.77% |
| AMZN210416P01580000 | 2021-02-12 12:48PM EST | 2021-04-16 | 0.35 | 0.71 | 1.73 | 0.00 | - | 1 | 3 | 74.37% |
| AMZN210618P01580000 | 2021-02-18 9:30AM EST | 2021-06-18 | 2.78 | 3.65 | 4.35 | 0.00 | - | 1 | 335 | 56.97% |
| AMZN210716P01580000 | 2021-02-24 3:36PM EST | 2021-07-16 | 4.40 | 4.75 | 5.55 | 0.00 | - | 2 | 53 | 52.84% |
| AMZN210820P01580000 | 2021-02-05 12:50PM EST | 2021-08-20 | 5.10 | 7.05 | 8.05 | 0.00 | - | 3 | 5 | 50.17% |
| AMZN210917P01580000 | 2021-01-06 2:25PM EST | 2021-09-17 | 9.50 | 5.55 | 6.55 | 0.00 | - | 10 | 13 | 45.50% |
| AMZN211015P01580000 | 2021-02-25 11:43AM EST | 2021-10-15 | 10.00 | 9.85 | 11.10 | 0.00 | - | 1 | 17 | 46.63% |
| AMZN211119P01580000 | 2021-02-19 3:30PM EST | 2021-11-19 | 12.89 | 12.50 | 13.85 | 0.00 | - | 1 | 13 | 45.25% |
| AMZN220121P01580000 | 2021-01-29 12:28PM EST | 2022-01-21 | 17.65 | 16.35 | 18.05 | +2.65 | +17.67% | 1 | 211 | 42.84% |
| AMZN220617P01580000 | 2021-02-24 3:54PM EST | 2022-06-17 | 24.00 | 24.05 | 26.30 | 0.00 | - | 10 | 93 | 38.56% |
| AMZN230120P01580000 | 2021-02-08 10:49AM EST | 2023-01-20 | 35.45 | 37.10 | 40.10 | 0.00 | - | 1 | 13 | 35.30% |
© 2021 Verizon Media. All rights reserved.
