Strike:2700.00
CallsforJanuary 22, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210122C02700000 | 2021-01-15 1:39PM EST | 2021-01-22 | 402.00 | 435.70 | 437.20 | 0.00 | - | 106 | 137 | 0.00% |
| AMZN210129C02700000 | 2021-01-15 3:59PM EST | 2021-01-29 | 410.00 | 437.85 | 440.50 | 0.00 | - | 1 | 13 | 42.58% |
| AMZN210205C02700000 | 2021-01-14 10:37AM EST | 2021-02-05 | 475.00 | 443.70 | 447.20 | 0.00 | - | 3 | 8 | 44.96% |
| AMZN210212C02700000 | 2021-01-19 12:04AM EST | 2021-02-12 | 452.11 | 449.45 | 452.45 | 0.00 | - | 3 | 0 | 42.89% |
| AMZN210219C02700000 | 2021-01-15 2:37PM EST | 2021-02-19 | 435.97 | 454.25 | 456.70 | 0.00 | - | 8 | 275 | 40.77% |
| AMZN210226C02700000 | 2021-01-19 12:09AM EST | 2021-02-26 | 445.00 | 458.95 | 461.70 | 0.00 | - | 1 | 1 | 39.65% |
| AMZN210319C02700000 | 2021-01-15 2:41PM EST | 2021-03-19 | 454.00 | 475.50 | 477.30 | 0.00 | - | 45 | 109 | 37.83% |
| AMZN210416C02700000 | 2021-01-19 11:48AM EST | 2021-04-16 | 476.00 | 495.15 | 497.90 | -8.70 | -1.79% | 5 | 50 | 36.69% |
| AMZN210618C02700000 | 2021-01-14 10:04AM EST | 2021-06-18 | 533.32 | 545.60 | 549.60 | 0.00 | - | 2 | 173 | 37.06% |
| AMZN210716C02700000 | 2021-01-19 12:24PM EST | 2021-07-16 | 555.18 | 562.45 | 565.90 | +6.58 | +1.20% | 1 | 62 | 36.47% |
| AMZN210820C02700000 | 2021-01-11 3:39PM EST | 2021-08-20 | 586.80 | 588.00 | 592.80 | 0.00 | - | 1 | 4 | 36.92% |
| AMZN210917C02700000 | 2021-01-14 3:40PM EST | 2021-09-17 | 610.10 | 601.40 | 607.00 | 0.00 | - | 1 | 42 | 36.46% |
| AMZN211015C02700000 | 2021-01-14 3:47PM EST | 2021-10-15 | 623.00 | 615.55 | 620.90 | 0.00 | - | 1 | 2 | 36.11% |
| AMZN211119C02700000 | 2021-01-14 2:23PM EST | 2021-11-19 | 654.89 | 638.55 | 643.20 | 0.00 | - | 1 | 30 | 36.35% |
| AMZN220121C02700000 | 2021-01-19 1:07PM EST | 2022-01-21 | 667.00 | 666.45 | 668.65 | +12.40 | +1.89% | 1 | 406 | 35.52% |
| AMZN220617C02700000 | 2021-01-04 12:44PM EST | 2022-06-17 | 750.00 | 736.40 | 744.15 | 0.00 | - | 1 | 78 | 36.03% |
| AMZN230120C02700000 | 2021-01-19 12:43PM EST | 2023-01-20 | 825.00 | 822.00 | 832.00 | -9.60 | -1.15% | 1 | 73 | 36.00% |
PutsforJanuary 22, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210122P02700000 | 2021-01-19 1:12PM EST | 2021-01-22 | 0.63 | 0.52 | 0.63 | -1.08 | -63.16% | 387 | 696 | 61.04% |
| AMZN210129P02700000 | 2021-01-19 1:15PM EST | 2021-01-29 | 2.85 | 2.62 | 2.87 | -1.85 | -39.36% | 43 | 292 | 46.59% |
| AMZN210205P02700000 | 2021-01-19 1:04PM EST | 2021-02-05 | 9.21 | 8.85 | 9.15 | -5.79 | -38.60% | 60 | 221 | 45.91% |
| AMZN210212P02700000 | 2021-01-19 1:24PM EST | 2021-02-12 | 14.25 | 13.75 | 14.45 | -6.00 | -29.63% | 45 | 170 | 43.58% |
| AMZN210219P02700000 | 2021-01-19 1:28PM EST | 2021-02-19 | 18.17 | 17.95 | 18.40 | -6.74 | -27.06% | 126 | 1,595 | 41.12% |
| AMZN210226P02700000 | 2021-01-19 12:00PM EST | 2021-02-26 | 24.80 | 22.50 | 23.45 | -7.05 | -22.14% | 14 | 29 | 39.97% |
| AMZN210319P02700000 | 2021-01-19 1:08PM EST | 2021-03-19 | 39.11 | 38.10 | 38.60 | -9.84 | -20.10% | 40 | 1,123 | 37.89% |
| AMZN210416P02700000 | 2021-01-19 11:26AM EST | 2021-04-16 | 62.97 | 56.20 | 57.25 | -4.84 | -7.14% | 4 | 475 | 36.25% |
| AMZN210618P02700000 | 2021-01-19 11:22AM EST | 2021-06-18 | 113.65 | 104.80 | 106.40 | -8.55 | -7.00% | 74 | 609 | 36.36% |
| AMZN210716P02700000 | 2021-01-14 3:11PM EST | 2021-07-16 | 128.00 | 120.90 | 122.40 | -2.00 | -1.54% | 1 | 197 | 35.80% |
| AMZN210820P02700000 | 2021-01-06 3:14PM EST | 2021-08-20 | 151.80 | 145.05 | 146.80 | 0.00 | - | 1 | 401 | 36.00% |
| AMZN210917P02700000 | 2021-01-19 10:08AM EST | 2021-09-17 | 165.00 | 156.95 | 158.85 | +7.30 | +4.63% | 6 | 219 | 35.34% |
| AMZN211015P02700000 | 2021-01-12 12:07PM EST | 2021-10-15 | 192.65 | 169.70 | 171.90 | 0.00 | - | 20 | 117 | 34.97% |
| AMZN211119P02700000 | 2020-12-31 11:30AM EST | 2021-11-19 | 200.05 | 190.25 | 192.10 | 0.00 | - | 1 | 8 | 35.07% |
| AMZN220121P02700000 | 2021-01-19 12:38PM EST | 2022-01-21 | 216.24 | 214.00 | 215.80 | -14.41 | -6.25% | 3 | 679 | 34.21% |
| AMZN220617P02700000 | 2021-01-19 12:30PM EST | 2022-06-17 | 280.70 | 275.20 | 279.05 | -9.45 | -3.26% | 7 | 110 | 33.99% |
| AMZN230120P02700000 | 2021-01-14 3:09PM EST | 2023-01-20 | 351.95 | 344.35 | 351.50 | 0.00 | - | 2 | 140 | 33.30% |
© 2021 Verizon Media. All rights reserved.
