STOCKS ADVANCE AMID YELLEN TESTIMONY, GOLDMAN EARNINGS

Yellen says U.S. must ‘take on China’s abusive, unfair and illegal practices’

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

3,135.23+30.98 (+1.00%)

As of 2:20PM EST. Market open.

In The Money

Show:ListStraddle

CallsforJanuary 22, 2021

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	% Change	Volume	Open Interest	Implied Volatility
AMZN210122C02100000	2021-01-15 1:41PM EST	2021-01-22	1,016.27	1,034.45	1,040.55	-	3	4	173.97%
AMZN210219C02100000	2021-01-11 9:40AM EST	2021-02-19	1,040.95	1,039.55	1,042.05	-	2	65	70.41%
AMZN210319C02100000	2021-01-11 1:22PM EST	2021-03-19	1,044.20	1,041.20	1,044.70	-	1	12	54.39%
AMZN210416C02100000	2021-01-15 11:37AM EST	2021-04-16	1,023.00	1,044.45	1,048.55	-	1	16	49.84%
AMZN210618C02100000	2021-01-11 1:19PM EST	2021-06-18	1,062.95	1,058.70	1,063.35	-	2	373	45.03%
AMZN210716C02100000	2021-01-14 3:11PM EST	2021-07-16	1,069.47	1,063.65	1,070.10	-	5	24	43.71%
AMZN210820C02100000	2020-09-25 12:25PM EST	2021-08-20	1,047.25	1,181.15	1,191.20	-	1	2	65.27%
AMZN210917C02100000	2021-01-12 12:29PM EST	2021-09-17	1,050.92	1,076.75	1,084.70	-	2	3	41.44%
AMZN211015C02100000	2020-12-31 10:30AM EST	2021-10-15	1,215.30	1,082.80	1,091.35	-	1	2	40.75%
AMZN211119C02100000	2021-01-07 9:40AM EST	2021-11-19	1,141.00	1,094.65	1,104.35	-	3	17	40.94%
AMZN220121C02100000	2021-01-11 3:49PM EST	2022-01-21	1,082.55	1,108.55	1,117.45	-	1	406	39.50%
AMZN220617C02100000	2021-01-12 11:58AM EST	2022-06-17	1,131.92	1,149.50	1,158.45	-	1	17	38.73%
AMZN230120C02100000	2021-01-13 11:41AM EST	2023-01-20	1,252.20	1,201.10	1,210.50	-	2	19	37.62%

PutsforJanuary 22, 2021

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
AMZN210122P02100000	2021-01-19 9:34AM EST	2021-01-22	0.07	0.01	0.11	+0.01	+16.67%	1	89	119.73%
AMZN210129P02100000	2021-01-15 2:18PM EST	2021-01-29	0.41	0.09	0.39	0.00	-	61	57	81.25%
AMZN210205P02100000	2021-01-19 12:03AM EST	2021-02-05	1.72	0.59	1.30	0.00	-	-	0	73.36%
AMZN210212P02100000	2021-01-19 12:05AM EST	2021-02-12	2.76	1.16	1.84	0.00	-	1	8	65.86%
AMZN210219P02100000	2021-01-19 10:38AM EST	2021-02-19	2.30	1.67	2.22	-0.50	-17.86%	12	229	60.22%
AMZN210319P02100000	2021-01-15 9:48AM EST	2021-03-19	5.80	4.25	4.90	0.00	-	25	233	50.38%
AMZN210416P02100000	2021-01-14 12:43PM EST	2021-04-16	8.50	7.10	7.65	0.00	-	10	282	44.87%
AMZN210618P02100000	2021-01-19 12:42PM EST	2021-06-18	19.33	18.60	19.10	-3.37	-14.85%	2	508	41.13%
AMZN210716P02100000	2021-01-15 12:13PM EST	2021-07-16	27.69	23.30	23.90	0.00	-	2	36	39.79%
AMZN210820P02100000	2021-01-13 2:15PM EST	2021-08-20	31.95	31.55	32.20	0.00	-	12	19	39.18%
AMZN210917P02100000	2021-01-12 2:08PM EST	2021-09-17	40.35	35.90	36.85	0.00	-	2	16	38.18%
AMZN211015P02100000	2021-01-13 12:10PM EST	2021-10-15	42.20	41.30	42.30	0.00	-	3	26	37.54%
AMZN211119P02100000	2021-01-19 1:16PM EST	2021-11-19	50.75	50.05	51.25	-1.75	-3.33%	5	35	37.34%
AMZN211217P02100000	2021-01-19 12:01AM EST	2021-12-17	63.95	55.85	57.00	0.00	-	-	7	36.90%
AMZN220121P02100000	2021-01-13 3:28PM EST	2022-01-21	71.15	61.65	62.65	0.00	-	2	324	36.14%
AMZN220617P02100000	2021-01-19 12:48PM EST	2022-06-17	94.75	91.35	94.10	+3.85	+4.24%	1	133	35.04%
AMZN230120P02100000	2021-01-08 12:49PM EST	2023-01-20	133.00	130.75	136.15	0.00	-	17	151	33.84%