Strike:1800.00
CallsforMarch 5, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210319C01800000 | 2021-02-05 2:55PM EST | 2021-03-19 | 1,552.72 | 1,289.40 | 1,296.50 | 0.00 | - | 1 | 21 | 63.28% |
| AMZN210416C01800000 | 2020-12-30 10:43AM EST | 2021-04-16 | 1,521.30 | 1,403.30 | 1,416.65 | 0.00 | - | - | 1 | 155.69% |
| AMZN210521C01800000 | 2021-02-17 12:14PM EST | 2021-05-21 | 1,515.22 | 1,295.90 | 1,302.60 | 0.00 | - | 149 | 149 | 58.18% |
| AMZN210618C01800000 | 2021-02-09 12:18PM EST | 2021-06-18 | 1,311.30 | 1,298.75 | 1,305.50 | 0.00 | - | 1 | 285 | 53.62% |
| AMZN210716C01800000 | 2021-01-22 3:56PM EST | 2021-07-16 | 1,505.35 | 1,459.45 | 1,465.40 | 0.00 | - | 1 | 1 | 105.56% |
| AMZN210820C01800000 | 2020-12-17 9:31AM EST | 2021-08-20 | 1,475.00 | 1,323.80 | 1,330.65 | 0.00 | - | 1 | 1 | 56.50% |
| AMZN210917C01800000 | 2021-02-04 9:38AM EST | 2021-09-17 | 1,544.50 | 1,310.10 | 1,319.35 | 0.00 | - | 1 | 2 | 49.24% |
| AMZN211015C01800000 | 2021-01-14 12:00PM EST | 2021-10-15 | 1,375.94 | 1,496.95 | 1,506.70 | 0.00 | - | 1 | 1 | 89.72% |
| AMZN211217C01800000 | 2021-02-04 10:03AM EST | 2021-12-17 | 1,520.00 | 1,321.75 | 1,334.70 | 0.00 | - | - | 1 | 45.78% |
| AMZN220121C01800000 | 2021-02-26 11:24AM EST | 2022-01-21 | 1,313.62 | 1,326.25 | 1,341.15 | -78.02 | -5.61% | 5 | 169 | 44.98% |
| AMZN220617C01800000 | 2021-02-24 2:57PM EST | 2022-06-17 | 1,310.00 | 1,346.10 | 1,363.50 | -102.72 | -7.27% | 1 | 6 | 41.75% |
| AMZN230120C01800000 | 2021-02-02 3:51PM EST | 2023-01-20 | 1,375.93 | 1,378.50 | 1,396.50 | -306.07 | -18.20% | 1 | 8 | 39.23% |
PutsforMarch 5, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210319P01800000 | 2021-02-25 2:09PM EST | 2021-03-19 | 0.64 | 0.15 | 1.06 | +0.14 | +28.00% | 9 | 374 | 87.38% |
| AMZN210416P01800000 | 2021-02-22 9:30AM EST | 2021-04-16 | 2.39 | 1.64 | 2.35 | +0.39 | +19.50% | 2 | 69 | 64.80% |
| AMZN210521P01800000 | 2021-02-19 12:51PM EST | 2021-05-21 | 5.30 | 4.75 | 5.45 | +2.52 | +90.65% | 1 | 5 | 56.28% |
| AMZN210618P01800000 | 2021-02-26 9:46AM EST | 2021-06-18 | 7.55 | 6.85 | 7.55 | +0.50 | +7.09% | 13 | 560 | 51.46% |
| AMZN210716P01800000 | 2021-02-25 9:36AM EST | 2021-07-16 | 7.90 | 8.90 | 9.80 | 0.00 | - | 1 | 26 | 48.52% |
| AMZN210820P01800000 | 2021-02-22 2:05PM EST | 2021-08-20 | 10.62 | 12.90 | 13.95 | 0.00 | - | 1 | 121 | 46.35% |
| AMZN210917P01800000 | 2021-02-24 3:20PM EST | 2021-09-17 | 13.75 | 15.05 | 16.30 | 0.00 | - | 1 | 32 | 44.38% |
| AMZN211015P01800000 | 2021-02-19 3:56PM EST | 2021-10-15 | 14.40 | 17.55 | 18.90 | 0.00 | - | 2 | 5 | 42.89% |
| AMZN211119P01800000 | 2021-02-19 12:05PM EST | 2021-11-19 | 20.00 | 21.75 | 23.30 | 0.00 | - | 1 | 15 | 41.82% |
| AMZN211217P01800000 | 2021-02-17 3:07PM EST | 2021-12-17 | 20.30 | 24.30 | 26.00 | 0.00 | - | 1 | 4 | 40.77% |
| AMZN220121P01800000 | 2021-02-24 3:16PM EST | 2022-01-21 | 27.00 | 27.80 | 29.60 | 0.00 | - | 1 | 1,058 | 39.73% |
| AMZN220617P01800000 | 2021-02-02 3:31PM EST | 2022-06-17 | 42.10 | 40.95 | 43.45 | 0.00 | - | 15 | 31 | 36.37% |
| AMZN230120P01800000 | 2021-02-25 11:30AM EST | 2023-01-20 | 66.82 | 61.55 | 64.90 | -0.78 | -1.15% | 1 | 76 | 33.76% |
© 2021 Verizon Media. All rights reserved.
