Strike:1660.00
CallsforMarch 5, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210319C01660000 | 2021-02-25 9:33AM EST | 2021-03-19 | 1,503.00 | 1,429.05 | 1,440.15 | 0.00 | - | 1 | 1 | 111.39% |
| AMZN210416C01660000 | 2020-09-10 9:26AM EST | 2021-04-16 | 1,697.65 | 1,634.30 | 1,648.70 | 0.00 | - | - | 1 | 217.17% |
| AMZN210618C01660000 | 2021-02-16 9:44AM EST | 2021-06-18 | 1,638.00 | 1,436.70 | 1,448.05 | 0.00 | - | 1 | 24 | 60.90% |
| AMZN210716C01660000 | 2021-01-20 9:32AM EST | 2021-07-16 | 1,534.50 | 1,661.35 | 1,667.55 | 0.00 | - | - | 0 | 133.62% |
| AMZN210820C01660000 | 2021-01-19 12:12AM EST | 2021-08-20 | 1,617.50 | 1,639.20 | 1,647.50 | 0.00 | - | - | 0 | 114.49% |
| AMZN220121C01660000 | 2021-02-22 9:38AM EST | 2022-01-21 | 1,590.00 | 1,457.00 | 1,473.40 | 0.00 | - | 2 | 46 | 48.15% |
| AMZN220617C01660000 | 2021-02-24 3:22PM EST | 2022-06-17 | 1,536.75 | 1,473.50 | 1,490.40 | 0.00 | - | 94 | 47 | 43.95% |
| AMZN230120C01660000 | 2021-01-21 3:20PM EST | 2023-01-20 | 1,732.71 | 1,659.10 | 1,665.50 | 0.00 | - | 16 | 10 | 59.62% |
PutsforMarch 5, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210319P01660000 | 2021-02-25 3:23PM EST | 2021-03-19 | 0.42 | 0.00 | 0.40 | 0.00 | - | 3 | 90 | 89.45% |
| AMZN210416P01660000 | 2021-02-10 1:41PM EST | 2021-04-16 | 1.86 | 1.02 | 1.95 | +1.14 | +158.33% | 1 | 7 | 70.94% |
| AMZN210521P01660000 | 2021-02-18 10:19AM EST | 2021-05-21 | 2.00 | 3.25 | 3.90 | 0.00 | - | 1 | 22 | 60.50% |
| AMZN210618P01660000 | 2021-01-29 9:40AM EST | 2021-06-18 | 5.59 | 4.55 | 5.25 | 0.00 | - | 3 | 111 | 54.79% |
| AMZN210716P01660000 | 2021-02-02 9:43AM EST | 2021-07-16 | 5.45 | 5.95 | 6.80 | 0.00 | - | 3 | 9 | 51.01% |
| AMZN210820P01660000 | 2021-02-19 12:33PM EST | 2021-08-20 | 6.05 | 8.90 | 9.85 | 0.00 | - | 1 | 5 | 49.05% |
| AMZN210917P01660000 | 2021-02-24 3:14PM EST | 2021-09-17 | 9.45 | 10.40 | 11.60 | 0.00 | - | 2 | 4 | 46.88% |
| AMZN211015P01660000 | 2021-02-08 9:35AM EST | 2021-10-15 | 8.75 | 12.25 | 13.50 | 0.00 | - | 1 | 2 | 45.20% |
| AMZN211119P01660000 | 2020-12-30 3:09PM EST | 2021-11-19 | 16.45 | 17.35 | 20.95 | 0.00 | - | 1 | 2 | 46.00% |
| AMZN211217P01660000 | 2021-02-24 3:24PM EST | 2021-12-17 | 16.40 | 17.20 | 18.75 | 0.00 | - | 4 | 22 | 42.75% |
| AMZN220121P01660000 | 2021-02-05 1:52PM EST | 2022-01-21 | 16.70 | 19.85 | 21.70 | 0.00 | - | 1 | 131 | 41.66% |
| AMZN220617P01660000 | 2021-02-26 12:41PM EST | 2022-06-17 | 30.20 | 29.25 | 31.55 | +0.75 | +2.55% | 2 | 37 | 37.67% |
| AMZN230120P01660000 | 2021-02-18 3:50PM EST | 2023-01-20 | 41.70 | 44.70 | 47.80 | 0.00 | - | 1 | 87 | 34.66% |
© 2021 Verizon Media. All rights reserved.
