Strike:1700.00
CallsforMarch 5, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210319C01700000 | 2021-02-26 3:16PM EST | 2021-03-19 | 1,398.37 | 1,389.10 | 1,396.25 | -220.20 | -13.60% | 1 | 109 | 117.68% |
| AMZN210416C01700000 | 2021-02-26 12:19PM EST | 2021-04-16 | 1,400.38 | 1,391.40 | 1,398.20 | -52.32 | -3.60% | 3 | 3 | 70.30% |
| AMZN210521C01700000 | 2021-01-29 3:22PM EST | 2021-05-21 | 1,535.35 | 1,394.65 | 1,401.35 | 0.00 | - | 1 | 1 | 61.43% |
| AMZN210618C01700000 | 2021-02-22 12:35PM EST | 2021-06-18 | 1,498.24 | 1,397.15 | 1,403.60 | 0.00 | - | 11 | 132 | 56.48% |
| AMZN210917C01700000 | 2021-02-04 9:39AM EST | 2021-09-17 | 1,646.00 | 1,406.75 | 1,415.60 | 0.00 | - | 1 | 8 | 51.79% |
| AMZN211015C01700000 | 2021-02-11 9:47AM EST | 2021-10-15 | 1,603.50 | 1,406.05 | 1,418.05 | 0.00 | - | 5 | 6 | 49.65% |
| AMZN211119C01700000 | 2021-01-19 12:03AM EST | 2021-11-19 | 1,429.27 | 1,624.10 | 1,632.00 | 0.00 | - | 1 | 1 | 94.71% |
| AMZN220121C01700000 | 2021-02-24 3:04PM EST | 2022-01-21 | 1,479.16 | 1,419.80 | 1,434.75 | 0.00 | - | 23 | 232 | 47.01% |
| AMZN220617C01700000 | 2021-02-22 11:20AM EST | 2022-06-17 | 1,544.00 | 1,436.65 | 1,454.10 | 0.00 | - | 1 | 23 | 43.34% |
| AMZN230120C01700000 | 2021-02-22 12:55PM EST | 2023-01-20 | 1,463.50 | 1,464.50 | 1,482.50 | -106.42 | -6.78% | 1 | 13 | 40.37% |
PutsforMarch 5, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210319P01700000 | 2021-02-16 9:30AM EST | 2021-03-19 | 0.04 | 0.05 | 0.70 | 0.00 | - | 1 | 141 | 91.41% |
| AMZN210416P01700000 | 2021-02-25 3:31PM EST | 2021-04-16 | 1.50 | 1.50 | 1.79 | -0.37 | -19.79% | 4 | 258 | 69.29% |
| AMZN210521P01700000 | 2021-02-16 3:16PM EST | 2021-05-21 | 2.25 | 3.55 | 4.30 | 0.00 | - | 1 | 41 | 59.19% |
| AMZN210618P01700000 | 2021-02-25 2:18PM EST | 2021-06-18 | 5.60 | 5.10 | 5.80 | 0.00 | - | 3 | 513 | 53.78% |
| AMZN210716P01700000 | 2021-02-22 11:11AM EST | 2021-07-16 | 5.64 | 6.65 | 7.55 | 0.00 | - | 1 | 98 | 50.14% |
| AMZN210820P01700000 | 2021-02-24 9:30AM EST | 2021-08-20 | 8.30 | 9.90 | 10.90 | 0.00 | - | 3 | 41 | 48.27% |
| AMZN210917P01700000 | 2021-02-26 9:30AM EST | 2021-09-17 | 11.70 | 11.60 | 12.80 | +0.11 | +0.95% | 1 | 32 | 46.15% |
| AMZN211015P01700000 | 2021-02-24 9:34AM EST | 2021-10-15 | 12.43 | 13.60 | 14.90 | 0.00 | - | 5 | 8 | 44.53% |
| AMZN211119P01700000 | 2021-02-09 2:17PM EST | 2021-11-19 | 13.53 | 16.95 | 18.40 | 0.00 | - | 2 | 28 | 43.29% |
| AMZN211217P01700000 | 2021-02-22 12:21PM EST | 2021-12-17 | 17.75 | 19.00 | 20.60 | 0.00 | - | 5 | 11 | 42.16% |
| AMZN220121P01700000 | 2021-02-25 3:57PM EST | 2022-01-21 | 22.95 | 21.85 | 23.70 | -2.05 | -8.20% | 1 | 846 | 41.08% |
| AMZN220617P01700000 | 2021-02-25 9:36AM EST | 2022-06-17 | 31.35 | 32.20 | 34.55 | 0.00 | - | 1 | 157 | 37.27% |
| AMZN230120P01700000 | 2021-02-23 12:29PM EST | 2023-01-20 | 52.20 | 49.00 | 52.10 | 0.00 | - | 2 | 288 | 34.36% |
© 2021 Verizon Media. All rights reserved.
