Strike:2000.00
CallsforJanuary 22, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210122C02000000 | 2021-01-19 10:37AM EST | 2021-01-22 | 1,102.65 | 1,128.05 | 1,137.95 | -8.34 | -0.75% | 1 | 7 | 199.26% |
| AMZN210219C02000000 | 2021-01-14 11:16AM EST | 2021-02-19 | 1,164.57 | 1,133.25 | 1,138.25 | 0.00 | - | 3 | 294 | 58.78% |
| AMZN210226C02000000 | 2021-01-19 12:08AM EST | 2021-02-26 | 1,146.28 | 1,133.00 | 1,140.15 | 0.00 | - | - | - | 58.45% |
| AMZN210319C02000000 | 2020-12-21 10:16AM EST | 2021-03-19 | 1,115.00 | 1,136.35 | 1,141.00 | 0.00 | - | 7 | 38 | 53.08% |
| AMZN210416C02000000 | 2021-01-08 9:30AM EST | 2021-04-16 | 1,188.42 | 1,139.30 | 1,144.40 | 0.00 | - | 5 | 14 | 51.29% |
| AMZN210618C02000000 | 2021-01-13 10:37AM EST | 2021-06-18 | 1,193.75 | 1,149.50 | 1,154.95 | 0.00 | - | 3 | 590 | 45.60% |
| AMZN210716C02000000 | 2020-12-16 3:59PM EST | 2021-07-16 | 1,270.00 | 1,128.30 | 1,134.15 | 0.00 | - | 1 | 4 | 0.00% |
| AMZN210820C02000000 | 2021-01-08 11:38AM EST | 2021-08-20 | 1,190.85 | 1,154.75 | 1,161.55 | 0.00 | - | 1 | 0 | 40.91% |
| AMZN210917C02000000 | 2020-11-13 1:44PM EST | 2021-09-17 | 1,152.55 | 1,156.80 | 1,164.95 | 0.00 | - | 1 | 3 | 39.62% |
| AMZN211119C02000000 | 2021-01-04 3:53PM EST | 2021-11-19 | 1,250.00 | 1,179.10 | 1,188.50 | 0.00 | - | 1 | 11 | 41.27% |
| AMZN220121C02000000 | 2021-01-15 3:59PM EST | 2022-01-21 | 1,174.30 | 1,192.60 | 1,201.50 | 0.00 | - | 2 | 822 | 40.14% |
| AMZN220617C02000000 | 2020-12-21 2:06PM EST | 2022-06-17 | 1,313.22 | 1,226.50 | 1,236.50 | 0.00 | - | 4 | 67 | 39.10% |
| AMZN230120C02000000 | 2021-01-19 12:17PM EST | 2023-01-20 | 1,281.07 | 1,274.25 | 1,289.05 | +26.52 | +2.11% | 4 | 85 | 38.50% |
PutsforJanuary 22, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210122P02000000 | 2021-01-19 11:52AM EST | 2021-01-22 | 0.03 | 0.01 | 0.04 | +0.01 | +50.00% | 386 | 170 | 125.00% |
| AMZN210129P02000000 | 2021-01-15 2:51PM EST | 2021-01-29 | 0.22 | 0.10 | 0.28 | -0.06 | -21.43% | 2 | 158 | 88.48% |
| AMZN210205P02000000 | 2021-01-19 12:03AM EST | 2021-02-05 | 0.80 | 0.36 | 1.10 | -0.08 | -9.09% | 21 | 0 | 79.10% |
| AMZN210212P02000000 | 2021-01-19 12:05PM EST | 2021-02-12 | 1.11 | 0.79 | 1.49 | -0.70 | -38.67% | 27 | 0 | 70.63% |
| AMZN210219P02000000 | 2021-01-19 12:02PM EST | 2021-02-19 | 1.50 | 1.17 | 1.74 | -0.76 | -33.63% | 3 | 887 | 64.32% |
| AMZN210226P02000000 | 2021-01-19 12:10AM EST | 2021-02-26 | 2.63 | 1.60 | 2.35 | 0.00 | - | - | - | 60.58% |
| AMZN210319P02000000 | 2021-01-19 12:11PM EST | 2021-03-19 | 3.50 | 3.25 | 3.75 | -0.76 | -17.84% | 6 | 1,033 | 52.91% |
| AMZN210416P02000000 | 2021-01-14 1:29PM EST | 2021-04-16 | 6.90 | 5.15 | 5.95 | 0.00 | - | 2 | 297 | 47.46% |
| AMZN210618P02000000 | 2021-01-15 3:57PM EST | 2021-06-18 | 16.90 | 13.80 | 14.65 | 0.00 | - | 4 | 1,254 | 42.76% |
| AMZN210716P02000000 | 2021-01-08 2:54PM EST | 2021-07-16 | 20.96 | 17.40 | 18.25 | 0.00 | - | 1 | 46 | 41.14% |
| AMZN210820P02000000 | 2021-01-11 9:33AM EST | 2021-08-20 | 24.55 | 23.95 | 24.80 | 0.00 | - | 1 | 63 | 40.32% |
| AMZN210917P02000000 | 2021-01-11 10:31AM EST | 2021-09-17 | 31.25 | 27.60 | 28.45 | 0.00 | - | 1 | 105 | 39.18% |
| AMZN211015P02000000 | 2021-01-14 12:45PM EST | 2021-10-15 | 33.50 | 32.00 | 33.00 | -0.50 | -1.47% | 2 | 138 | 38.49% |
| AMZN211119P02000000 | 2021-01-19 12:33PM EST | 2021-11-19 | 40.00 | 39.25 | 40.35 | -0.32 | -0.79% | 3 | 24 | 38.17% |
| AMZN220121P02000000 | 2021-01-19 12:11PM EST | 2022-01-21 | 50.00 | 49.10 | 50.00 | -4.35 | -8.00% | 3 | 1,282 | 36.89% |
| AMZN220617P02000000 | 2021-01-12 3:43PM EST | 2022-06-17 | 80.81 | 73.65 | 76.90 | 0.00 | - | 126 | 396 | 35.59% |
| AMZN230120P02000000 | 2021-01-19 11:02AM EST | 2023-01-20 | 114.16 | 107.90 | 112.65 | -2.97 | -2.54% | 12 | 559 | 34.11% |
© 2021 Verizon Media. All rights reserved.
