Strike:2600.00
CallsforJanuary 15, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210115C02600000 | 2021-01-15 2:23PM EST | 2021-01-15 | 505.10 | 500.60 | 502.85 | -26.83 | -5.04% | 21 | 541 | 159.72% |
| AMZN210122C02600000 | 2020-12-14 1:04PM EST | 2021-01-22 | 583.30 | 567.15 | 570.30 | 0.00 | - | - | 0 | 143.31% |
| AMZN210129C02600000 | 2021-01-15 11:05AM EST | 2021-01-29 | 513.19 | 503.25 | 508.15 | -32.01 | -5.87% | 18 | 19 | 51.26% |
| AMZN210219C02600000 | 2021-01-15 3:00PM EST | 2021-02-19 | 523.45 | 518.10 | 521.45 | -26.47 | -4.81% | 1 | 272 | 45.45% |
| AMZN210319C02600000 | 2021-01-15 2:58PM EST | 2021-03-19 | 540.80 | 536.55 | 539.05 | -25.20 | -4.45% | 24 | 63 | 41.06% |
| AMZN210416C02600000 | 2021-01-04 12:15PM EST | 2021-04-16 | 553.68 | 554.05 | 557.80 | -18.27 | -3.19% | 1 | 22 | 39.46% |
| AMZN210618C02600000 | 2021-01-13 10:27AM EST | 2021-06-18 | 604.83 | 599.75 | 604.50 | -14.90 | -2.40% | 1 | 216 | 39.04% |
| AMZN210716C02600000 | 2021-01-13 12:31PM EST | 2021-07-16 | 680.23 | 616.50 | 620.75 | 0.00 | - | 1 | 8 | 38.49% |
| AMZN210820C02600000 | 2020-11-10 1:50PM EST | 2021-08-20 | 685.00 | 663.45 | 670.75 | 0.00 | - | 1 | 7 | 42.14% |
| AMZN210917C02600000 | 2020-12-22 12:09PM EST | 2021-09-17 | 688.28 | 652.15 | 657.85 | 0.00 | - | 1 | 4 | 38.03% |
| AMZN211015C02600000 | 2021-01-14 3:46PM EST | 2021-10-15 | 691.10 | 730.55 | 738.75 | -74.44 | -9.72% | 1 | 2 | 45.53% |
| AMZN211119C02600000 | 2020-12-09 10:45AM EST | 2021-11-19 | 745.23 | 735.80 | 743.45 | 0.00 | - | - | 1 | 43.38% |
| AMZN220121C02600000 | 2021-01-14 3:44PM EST | 2022-01-21 | 738.02 | 714.00 | 720.80 | 0.00 | - | 6 | 395 | 37.29% |
| AMZN220617C02600000 | 2021-01-13 10:27AM EST | 2022-06-17 | 827.00 | 777.45 | 786.20 | 0.00 | - | 1 | 54 | 37.00% |
| AMZN230120C02600000 | 2021-01-15 11:49AM EST | 2023-01-20 | 870.21 | 857.55 | 866.95 | -21.01 | -2.36% | 1 | 72 | 36.59% |
PutsforJanuary 15, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210115P02600000 | 2021-01-15 3:08PM EST | 2021-01-15 | 0.01 | 0.01 | 0.06 | -0.09 | -90.00% | 75 | 1,842 | 106.64% |
| AMZN210122P02600000 | 2021-01-15 3:23PM EST | 2021-01-22 | 1.00 | 0.90 | 1.06 | -0.85 | -45.95% | 222 | 430 | 53.13% |
| AMZN210129P02600000 | 2021-01-15 3:27PM EST | 2021-01-29 | 3.20 | 2.84 | 3.20 | -1.00 | -23.81% | 5 | 104 | 46.45% |
| AMZN210205P02600000 | 2021-01-15 1:25PM EST | 2021-02-05 | 9.00 | 9.00 | 9.35 | -0.62 | -6.44% | 7 | 129 | 47.34% |
| AMZN210212P02600000 | 2021-01-15 12:39PM EST | 2021-02-12 | 13.43 | 13.00 | 13.85 | -0.02 | -0.15% | 18 | 0 | 45.24% |
| AMZN210219P02600000 | 2021-01-15 2:36PM EST | 2021-02-19 | 16.88 | 16.80 | 17.20 | +0.66 | +4.07% | 87 | 701 | 42.92% |
| AMZN210226P02600000 | 2021-01-15 10:45AM EST | 2021-02-26 | 20.40 | 20.25 | 21.00 | +2.70 | +15.25% | 7 | 0 | 41.47% |
| AMZN210319P02600000 | 2021-01-15 2:36PM EST | 2021-03-19 | 32.23 | 33.55 | 34.15 | +2.36 | +7.90% | 5 | 1,009 | 39.37% |
| AMZN210416P02600000 | 2021-01-14 1:03PM EST | 2021-04-16 | 47.50 | 49.55 | 50.65 | +4.12 | +9.50% | 2 | 453 | 37.62% |
| AMZN210618P02600000 | 2021-01-15 2:34PM EST | 2021-06-18 | 91.95 | 94.45 | 95.80 | +0.95 | +1.04% | 24 | 552 | 37.58% |
| AMZN210716P02600000 | 2021-01-13 1:03PM EST | 2021-07-16 | 93.30 | 109.05 | 110.50 | 0.00 | - | 11 | 234 | 36.94% |
| AMZN210820P02600000 | 2021-01-12 1:30PM EST | 2021-08-20 | 131.05 | 131.10 | 133.00 | +16.90 | +14.81% | 5 | 67 | 37.03% |
| AMZN210917P02600000 | 2021-01-13 3:51PM EST | 2021-09-17 | 124.65 | 142.15 | 144.25 | 0.00 | - | 41 | 451 | 36.33% |
| AMZN211015P02600000 | 2021-01-13 2:07PM EST | 2021-10-15 | 135.38 | 153.45 | 155.70 | 0.00 | - | 10 | 13 | 35.82% |
| AMZN211119P02600000 | 2021-01-14 2:39PM EST | 2021-11-19 | 162.00 | 173.25 | 175.70 | 0.00 | - | 1 | 67 | 35.99% |
| AMZN220121P02600000 | 2021-01-15 3:25PM EST | 2022-01-21 | 196.81 | 195.75 | 198.35 | +9.81 | +5.25% | 5 | 378 | 35.10% |
| AMZN220617P02600000 | 2021-01-13 2:04PM EST | 2022-06-17 | 231.00 | 251.05 | 255.15 | 0.00 | - | 16 | 659 | 34.48% |
| AMZN230120P02600000 | 2021-01-14 3:18PM EST | 2023-01-20 | 318.00 | 314.10 | 321.30 | +7.70 | +2.48% | 1 | 237 | 33.52% |
© 2021 Verizon Media. All rights reserved.
