Strike:2800.00
CallsforJanuary 22, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210122C02800000 | 2021-01-19 12:39PM EST | 2021-01-22 | 326.00 | 337.10 | 340.80 | +22.00 | +7.24% | 3 | 77 | 64.72% |
| AMZN210129C02800000 | 2021-01-19 12:26PM EST | 2021-01-29 | 328.00 | 340.95 | 344.05 | +18.00 | +5.81% | 5 | 20 | 46.88% |
| AMZN210205C02800000 | 2021-01-15 3:32PM EST | 2021-02-05 | 328.85 | 352.50 | 355.95 | 0.00 | - | 4 | 15 | 46.32% |
| AMZN210212C02800000 | 2021-01-19 12:04AM EST | 2021-02-12 | 344.14 | 362.05 | 365.05 | 0.00 | - | 2 | 8 | 44.33% |
| AMZN210219C02800000 | 2021-01-19 1:47PM EST | 2021-02-19 | 369.89 | 367.60 | 369.95 | +24.89 | +7.21% | 5 | 373 | 41.38% |
| AMZN210226C02800000 | 2021-01-19 12:27PM EST | 2021-02-26 | 362.31 | 374.70 | 377.85 | +4.21 | +1.18% | 1 | 12 | 40.52% |
| AMZN210319C02800000 | 2021-01-19 1:17PM EST | 2021-03-19 | 393.50 | 396.10 | 397.95 | +8.56 | +2.22% | 9 | 107 | 38.39% |
| AMZN210416C02800000 | 2021-01-19 2:03PM EST | 2021-04-16 | 419.25 | 419.20 | 421.50 | +14.78 | +3.65% | 13 | 60 | 36.81% |
| AMZN210618C02800000 | 2021-01-19 9:47AM EST | 2021-06-18 | 463.55 | 478.85 | 482.70 | -0.45 | -0.10% | 23 | 680 | 37.47% |
| AMZN210716C02800000 | 2021-01-14 3:18PM EST | 2021-07-16 | 500.00 | 497.60 | 500.95 | 0.00 | - | 5 | 44 | 36.87% |
| AMZN210820C02800000 | 2021-01-19 11:30AM EST | 2021-08-20 | 503.03 | 525.75 | 529.90 | -21.27 | -4.06% | 1 | 12 | 37.24% |
| AMZN210917C02800000 | 2021-01-11 2:20PM EST | 2021-09-17 | 565.95 | 540.70 | 545.40 | 0.00 | - | 3 | 43 | 36.77% |
| AMZN211015C02800000 | 2021-01-12 12:07PM EST | 2021-10-15 | 543.23 | 555.00 | 559.80 | 0.00 | - | 1 | 9 | 36.35% |
| AMZN211119C02800000 | 2021-01-11 10:36AM EST | 2021-11-19 | 560.00 | 579.05 | 584.50 | -17.95 | -3.11% | 1 | 16 | 36.66% |
| AMZN220121C02800000 | 2021-01-15 2:51PM EST | 2022-01-21 | 600.17 | 608.65 | 611.55 | 0.00 | - | 6 | 519 | 35.81% |
| AMZN220617C02800000 | 2021-01-13 9:53AM EST | 2022-06-17 | 713.63 | 682.35 | 689.90 | 0.00 | - | 1 | 325 | 36.20% |
| AMZN230120C02800000 | 2021-01-19 12:04PM EST | 2023-01-20 | 767.98 | 773.25 | 782.35 | -9.02 | -1.16% | 1 | 230 | 36.20% |
PutsforJanuary 22, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210122P02800000 | 2021-01-19 2:07PM EST | 2021-01-22 | 1.06 | 0.93 | 1.11 | -1.74 | -62.14% | 364 | 903 | 51.32% |
| AMZN210129P02800000 | 2021-01-19 1:58PM EST | 2021-01-29 | 4.36 | 4.30 | 4.65 | -3.06 | -41.24% | 144 | 640 | 40.31% |
| AMZN210205P02800000 | 2021-01-19 1:45PM EST | 2021-02-05 | 15.50 | 15.40 | 15.90 | -9.45 | -37.88% | 112 | 940 | 42.61% |
| AMZN210212P02800000 | 2021-01-19 1:47PM EST | 2021-02-12 | 23.00 | 22.85 | 23.60 | -9.00 | -28.12% | 28 | 128 | 40.84% |
| AMZN210219P02800000 | 2021-01-19 1:56PM EST | 2021-02-19 | 29.00 | 28.95 | 29.50 | -11.25 | -27.95% | 449 | 2,301 | 38.93% |
| AMZN210226P02800000 | 2021-01-19 2:03PM EST | 2021-02-26 | 36.20 | 35.35 | 36.65 | -11.80 | -24.58% | 8 | 53 | 38.15% |
| AMZN210319P02800000 | 2021-01-19 1:56PM EST | 2021-03-19 | 56.16 | 56.25 | 56.95 | -14.24 | -20.23% | 27 | 1,551 | 36.75% |
| AMZN210416P02800000 | 2021-01-19 1:38PM EST | 2021-04-16 | 78.65 | 78.70 | 79.85 | -15.35 | -16.33% | 80 | 363 | 35.41% |
| AMZN210618P02800000 | 2021-01-19 1:54PM EST | 2021-06-18 | 134.04 | 134.20 | 136.15 | -19.96 | -12.96% | 183 | 1,384 | 35.76% |
| AMZN210716P02800000 | 2021-01-19 2:02PM EST | 2021-07-16 | 153.75 | 152.30 | 154.25 | -13.16 | -7.88% | 20 | 116 | 35.31% |
| AMZN210820P02800000 | 2021-01-11 1:29PM EST | 2021-08-20 | 195.00 | 178.65 | 181.20 | 0.00 | - | 1 | 147 | 35.60% |
| AMZN210917P02800000 | 2021-01-14 3:33PM EST | 2021-09-17 | 204.52 | 191.90 | 194.20 | 0.00 | - | 6 | 270 | 34.96% |
| AMZN211015P02800000 | 2021-01-15 2:51PM EST | 2021-10-15 | 224.95 | 206.20 | 208.60 | 0.00 | - | 3 | 81 | 34.64% |
| AMZN211119P02800000 | 2021-01-15 1:41PM EST | 2021-11-19 | 247.05 | 227.95 | 230.45 | 0.00 | - | 2 | 72 | 34.78% |
| AMZN211217P02800000 | 2021-01-19 12:06PM EST | 2021-12-17 | 246.00 | 239.80 | 242.75 | -14.55 | -5.58% | 1 | 8 | 34.46% |
| AMZN220121P02800000 | 2021-01-19 2:07PM EST | 2022-01-21 | 253.75 | 254.45 | 255.80 | -22.85 | -8.26% | 36 | 761 | 33.96% |
| AMZN220617P02800000 | 2021-01-19 12:24PM EST | 2022-06-17 | 325.25 | 317.95 | 321.80 | -9.90 | -2.95% | 6 | 146 | 33.73% |
| AMZN230120P02800000 | 2021-01-19 1:54PM EST | 2023-01-20 | 393.00 | 391.65 | 395.65 | -9.50 | -2.36% | 1 | 220 | 32.97% |
© 2021 Verizon Media. All rights reserved.
