Strike:1620.00
CallsforMarch 5, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210319C01620000 | 2021-02-10 10:22AM EST | 2021-03-19 | 1,516.35 | 1,468.95 | 1,480.10 | 0.00 | - | 1 | 5 | 114.75% |
| AMZN210618C01620000 | 2021-02-26 10:42AM EST | 2021-06-18 | 1,461.00 | 1,476.15 | 1,487.50 | -233.50 | -13.78% | 1 | 37 | 62.36% |
| AMZN210820C01620000 | 2020-12-30 9:32AM EST | 2021-08-20 | 1,735.00 | 1,590.40 | 1,599.15 | 0.00 | - | - | 1 | 95.09% |
| AMZN210917C01620000 | 2021-02-01 3:56PM EST | 2021-09-17 | 1,555.00 | 1,485.00 | 1,497.25 | 0.00 | - | 1 | 5 | 52.84% |
| AMZN211015C01620000 | 2021-02-02 10:08AM EST | 2021-10-15 | 1,773.50 | 1,483.30 | 1,499.30 | 0.00 | - | - | 1 | 53.62% |
| AMZN220121C01620000 | 2021-02-25 1:02PM EST | 2022-01-21 | 1,486.35 | 1,495.00 | 1,511.35 | 0.00 | - | 1 | 23 | 49.08% |
| AMZN220617C01620000 | 2021-02-24 3:20PM EST | 2022-06-17 | 1,573.47 | 1,510.50 | 1,527.40 | 0.00 | - | 8 | 3 | 44.69% |
| AMZN230120C01620000 | 2021-01-22 3:32PM EST | 2023-01-20 | 1,749.92 | 1,694.90 | 1,701.50 | 0.00 | - | 10 | 6 | 60.85% |
PutsforMarch 5, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210319P01620000 | 2021-02-22 3:35PM EST | 2021-03-19 | 0.24 | 0.00 | 0.30 | 0.00 | - | 1 | 32 | 90.53% |
| AMZN210521P01620000 | 2021-02-26 10:30AM EST | 2021-05-21 | 4.06 | 2.90 | 3.60 | +1.21 | +42.46% | 4 | 7 | 61.81% |
| AMZN210618P01620000 | 2021-02-05 1:51PM EST | 2021-06-18 | 2.65 | 4.05 | 4.75 | 0.00 | - | 4 | 87 | 55.81% |
| AMZN210716P01620000 | 2020-09-18 12:24PM EST | 2021-07-16 | 25.00 | 0.00 | 39.75 | 0.00 | - | 1 | 65 | 64.93% |
| AMZN210820P01620000 | 2021-02-12 10:23AM EST | 2021-08-20 | 6.10 | 7.95 | 8.90 | 0.00 | - | 11 | 19 | 49.86% |
| AMZN210917P01620000 | 2021-01-27 3:32PM EST | 2021-09-17 | 10.09 | 9.35 | 10.50 | 0.00 | - | 1 | 2 | 47.63% |
| AMZN211015P01620000 | 2021-02-24 11:27AM EST | 2021-10-15 | 10.25 | 11.00 | 12.25 | 0.00 | - | 2 | 7 | 45.91% |
| AMZN211119P01620000 | 2020-12-30 3:09PM EST | 2021-11-19 | 15.00 | 15.45 | 19.10 | 0.00 | - | 3 | 4 | 46.64% |
| AMZN211217P01620000 | 2021-02-24 3:12PM EST | 2021-12-17 | 15.30 | 15.60 | 17.10 | 0.00 | - | 6 | 47 | 43.37% |
| AMZN220121P01620000 | 2021-02-18 10:47AM EST | 2022-01-21 | 16.00 | 18.05 | 19.80 | 0.00 | - | 16 | 148 | 42.24% |
| AMZN220617P01620000 | 2021-01-20 12:49PM EST | 2022-06-17 | 28.04 | 24.20 | 26.60 | 0.00 | - | 1 | 7 | 37.42% |
| AMZN230120P01620000 | 2020-12-30 11:51AM EST | 2023-01-20 | 43.33 | 50.95 | 58.20 | 0.00 | - | 15 | 19 | 37.75% |
© 2021 Verizon Media. All rights reserved.
