Strike:1680.00
CallsforJune 25, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210716C01680000 | 2021-01-22 10:34AM EDT | 2021-07-16 | 1,619.50 | 1,577.25 | 1,583.20 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN210820C01680000 | 2021-02-10 10:49AM EDT | 2021-08-20 | 1,628.25 | 1,392.50 | 1,401.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN210917C01680000 | 2021-05-25 11:34AM EDT | 2021-09-17 | 1,555.50 | 1,815.55 | 1,820.65 | 0.00 | - | 1 | 4 | 69.08% |
| AMZN211015C01680000 | 2021-06-04 3:55PM EDT | 2021-10-15 | 1,534.20 | 1,814.00 | 1,825.95 | 0.00 | - | 12 | 13 | 63.34% |
| AMZN211119C01680000 | 2021-05-26 9:34AM EDT | 2021-11-19 | 1,596.90 | 1,815.30 | 1,828.90 | 0.00 | - | - | 1 | 58.08% |
| AMZN220121C01680000 | 2021-06-09 11:29AM EDT | 2022-01-21 | 1,625.00 | 1,817.20 | 1,832.10 | 0.00 | - | 1 | 169 | 50.93% |
| AMZN220218C01680000 | 2021-06-15 9:32AM EDT | 2022-02-18 | 1,705.75 | 1,819.75 | 1,833.15 | 0.00 | - | - | 3 | 53.31% |
| AMZN220318C01680000 | 2021-06-04 3:56PM EDT | 2022-03-18 | 1,542.29 | 1,818.95 | 1,835.45 | 0.00 | - | 24 | 25 | 51.60% |
| AMZN220617C01680000 | 2021-05-14 1:54PM EDT | 2022-06-17 | 1,551.84 | 1,676.00 | 1,695.00 | 0.00 | - | 9 | 43 | 0.00% |
| AMZN230120C01680000 | 2021-05-21 3:48PM EDT | 2023-01-20 | 1,558.00 | 1,832.95 | 1,852.00 | 0.00 | - | 1 | 56 | 39.85% |
| AMZN230616C01680000 | 2021-05-07 3:31PM EDT | 2023-06-16 | 1,665.00 | 1,564.00 | 1,582.00 | 0.00 | - | 1 | 2 | 0.00% |
PutsforJune 25, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210716P01680000 | 2021-06-15 3:10PM EDT | 2021-07-16 | 0.05 | 0.01 | 0.16 | 0.00 | - | 1 | 13 | 89.84% |
| AMZN210820P01680000 | 2021-06-14 3:44PM EDT | 2021-08-20 | 1.00 | 0.61 | 0.98 | 0.00 | - | 1 | 26 | 69.02% |
| AMZN210917P01680000 | 2021-06-15 12:05PM EDT | 2021-09-17 | 1.62 | 1.41 | 1.81 | 0.00 | - | - | 15 | 61.28% |
| AMZN211015P01680000 | 2021-05-13 10:14AM EDT | 2021-10-15 | 5.60 | 2.33 | 2.71 | 0.00 | - | 2 | 8 | 56.21% |
| AMZN211119P01680000 | 2021-05-25 12:24PM EDT | 2021-11-19 | 6.00 | 3.10 | 3.65 | 0.00 | - | 4 | 12 | 51.09% |
| AMZN211217P01680000 | 2021-05-19 9:30AM EDT | 2021-12-17 | 9.85 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 12.50% |
| AMZN220121P01680000 | 2021-06-16 1:15PM EDT | 2022-01-21 | 6.15 | 5.00 | 5.50 | 0.00 | - | 1 | 220 | 45.88% |
| AMZN220218P01680000 | 2021-06-18 2:15PM EDT | 2022-02-18 | 6.50 | 5.75 | 6.45 | 0.00 | - | 1 | 29 | 44.17% |
| AMZN220318P01680000 | 2021-06-17 3:25PM EDT | 2022-03-18 | 6.55 | 6.30 | 6.90 | 0.00 | - | 1 | 25 | 42.24% |
| AMZN220617P01680000 | 2021-05-07 12:56PM EDT | 2022-06-17 | 10.72 | 10.80 | 11.70 | 0.00 | - | 3 | 194 | 39.81% |
| AMZN230120P01680000 | 2021-05-14 3:02PM EDT | 2023-01-20 | 21.05 | 19.10 | 21.25 | 0.00 | - | 1 | 88 | 35.16% |
| AMZN230616P01680000 | 2021-06-15 9:37AM EDT | 2023-06-16 | 26.70 | 21.00 | 25.15 | 0.00 | - | 1 | 67 | 32.49% |
© 2021 Verizon Media. All rights reserved.
