Strike:1700.00
CallsforNovember 27, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN201218C01700000 | 2020-11-19 2:49PM EST | 2020-12-18 | 1,414.95 | 1,402.25 | 1,411.50 | 0.00 | - | 3 | 42 | 108.15% |
| AMZN210115C01700000 | 2020-11-19 1:08PM EST | 2021-01-15 | 1,410.00 | 1,406.35 | 1,411.55 | 0.00 | - | 1 | 453 | 79.23% |
| AMZN210219C01700000 | 2020-11-18 9:46AM EST | 2021-02-19 | 1,427.59 | 1,407.60 | 1,415.55 | 0.00 | - | 1 | 134 | 65.29% |
| AMZN210319C01700000 | 2020-11-16 11:29AM EST | 2021-03-19 | 1,424.67 | 1,408.90 | 1,414.40 | 0.00 | - | 100 | 100 | 56.94% |
| AMZN210416C01700000 | 2020-11-17 2:01PM EST | 2021-04-16 | 1,462.00 | 1,411.90 | 1,420.35 | 0.00 | - | 1 | 1 | 55.11% |
| AMZN210618C01700000 | 2020-11-05 12:50PM EST | 2021-06-18 | 1,644.00 | 1,416.65 | 1,424.55 | 0.00 | - | 1 | 141 | 50.80% |
| AMZN210917C01700000 | 2020-11-17 10:55AM EST | 2021-09-17 | 1,485.00 | 1,425.85 | 1,436.00 | 0.00 | - | - | 2 | 46.66% |
| AMZN220121C01700000 | 2020-11-18 9:51AM EST | 2022-01-21 | 1,466.85 | 1,444.15 | 1,456.30 | 0.00 | - | 1 | 249 | 44.28% |
| AMZN220617C01700000 | 2020-09-21 8:32AM EST | 2022-06-17 | 1,331.00 | 1,565.50 | 1,590.50 | 0.00 | - | 2 | 22 | 56.95% |
| AMZN230120C01700000 | 2020-11-06 3:54PM EST | 2023-01-20 | 1,722.80 | 1,500.55 | 1,516.00 | 0.00 | - | 6 | 10 | 41.06% |
PutsforNovember 27, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN201218P01700000 | 2020-11-18 10:56AM EST | 2020-12-18 | 0.18 | 0.00 | 0.58 | 0.00 | - | 1 | 45 | 80.18% |
| AMZN210115P01700000 | 2020-11-23 10:19AM EST | 2021-01-15 | 0.53 | 0.39 | 0.89 | 0.00 | - | 2 | 1,221 | 59.52% |
| AMZN210219P01700000 | 2020-11-17 11:24AM EST | 2021-02-19 | 1.85 | 1.10 | 1.92 | 0.00 | - | 1 | 229 | 50.88% |
| AMZN210319P01700000 | 2020-11-19 3:46PM EST | 2021-03-19 | 2.73 | 2.25 | 2.90 | 0.00 | - | 1 | 31 | 48.19% |
| AMZN210416P01700000 | 2020-11-04 9:40AM EST | 2021-04-16 | 6.50 | 3.45 | 4.15 | 0.00 | - | 2 | 18 | 45.51% |
| AMZN210618P01700000 | 2020-11-20 3:46PM EST | 2021-06-18 | 9.40 | 8.00 | 8.80 | 0.00 | - | 1 | 546 | 42.78% |
| AMZN210716P01700000 | 2020-11-18 11:26AM EST | 2021-07-16 | 11.70 | 9.65 | 10.50 | 0.00 | - | 1 | 21 | 41.42% |
| AMZN210820P01700000 | 2020-10-30 12:10PM EST | 2021-08-20 | 32.25 | 12.95 | 13.70 | 0.00 | - | 1 | 1 | 40.60% |
| AMZN210917P01700000 | 2020-11-06 12:25PM EST | 2021-09-17 | 20.42 | 14.95 | 15.75 | 0.00 | - | 1 | 2 | 39.72% |
| AMZN211015P01700000 | 2020-11-05 12:47PM EST | 2021-10-15 | 22.65 | 17.25 | 18.35 | 0.00 | - | 1 | 0 | 39.17% |
| AMZN220121P01700000 | 2020-11-18 12:18PM EST | 2022-01-21 | 29.35 | 26.65 | 28.60 | 0.00 | - | 1 | 928 | 37.85% |
| AMZN220617P01700000 | 2020-11-11 10:28AM EST | 2022-06-17 | 51.81 | 42.15 | 44.60 | 0.00 | - | 3 | 159 | 36.40% |
| AMZN230120P01700000 | 2020-11-23 3:03PM EST | 2023-01-20 | 67.45 | 65.10 | 68.20 | 0.00 | - | 2 | 33 | 34.90% |
© 2020 Verizon Media. All rights reserved.
