Strike:2920.00
CallsforApril 23, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210423C02920000 | 2021-04-08 2:07PM EDT | 2021-04-23 | 399.68 | 471.75 | 487.00 | 0.00 | - | 4 | 11 | 75.43% |
| AMZN210430C02920000 | 2021-04-12 10:01AM EDT | 2021-04-30 | 462.20 | 475.80 | 492.00 | 0.00 | - | 1 | 26 | 57.56% |
| AMZN210514C02920000 | 2021-04-15 9:38AM EDT | 2021-05-14 | 480.75 | 485.60 | 495.10 | 0.00 | - | 1 | 0 | 42.23% |
| AMZN210521C02920000 | 2021-04-09 2:09PM EDT | 2021-05-21 | 465.60 | 489.30 | 495.90 | 0.00 | - | 5 | 36 | 38.12% |
| AMZN210618C02920000 | 2021-04-08 2:46PM EDT | 2021-06-18 | 430.00 | 501.40 | 506.95 | 0.00 | - | 2 | 73 | 32.68% |
| AMZN210820C02920000 | 2021-04-14 1:09PM EDT | 2021-08-20 | 509.53 | 535.70 | 553.25 | 0.00 | - | 4 | 7 | 32.84% |
| AMZN211119C02920000 | 2021-03-05 2:03PM EDT | 2021-11-19 | 346.75 | 421.00 | 431.00 | 0.00 | - | 1 | 2 | 0.00% |
| AMZN211217C02920000 | 2021-04-14 1:51PM EDT | 2021-12-17 | 580.34 | 611.25 | 624.50 | 0.00 | - | 1 | 6 | 32.26% |
| AMZN220121C02920000 | 2021-04-15 12:45PM EDT | 2022-01-21 | 620.65 | 624.40 | 640.55 | 0.00 | - | 11 | 153 | 31.89% |
| AMZN220318C02920000 | 2021-03-30 11:31AM EDT | 2022-03-18 | 437.10 | 653.00 | 670.00 | 0.00 | - | - | 3 | 31.93% |
PutsforApril 23, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210423P02920000 | 2021-04-16 3:48PM EDT | 2021-04-23 | 0.42 | 0.16 | 0.85 | -0.49 | -53.85% | 13 | 151 | 52.30% |
| AMZN210430P02920000 | 2021-04-13 3:59PM EDT | 2021-04-30 | 5.90 | 5.00 | 6.40 | 0.00 | - | 4 | 114 | 49.49% |
| AMZN210507P02920000 | 2021-04-16 2:09PM EDT | 2021-05-07 | 8.29 | 7.95 | 9.10 | -2.11 | -20.29% | 1 | 19 | 43.03% |
| AMZN210514P02920000 | 2021-04-14 11:16AM EDT | 2021-05-14 | 14.63 | 9.95 | 11.25 | 0.00 | - | 14 | 53 | 38.90% |
| AMZN210521P02920000 | 2021-04-16 3:28PM EDT | 2021-05-21 | 12.95 | 12.15 | 13.50 | -1.45 | -10.07% | 1 | 263 | 36.24% |
| AMZN210528P02920000 | 2021-04-16 1:46PM EDT | 2021-05-28 | 16.28 | 14.70 | 16.30 | -2.10 | -11.43% | 2 | 4 | 34.64% |
| AMZN210618P02920000 | 2021-04-16 2:50PM EDT | 2021-06-18 | 23.17 | 22.25 | 24.10 | -2.52 | -9.81% | 3 | 218 | 31.42% |
| AMZN210820P02920000 | 2021-04-16 3:43PM EDT | 2021-08-20 | 59.30 | 57.50 | 62.20 | -4.40 | -6.91% | 8 | 47 | 30.64% |
| AMZN211119P02920000 | 2021-04-16 2:56PM EDT | 2021-11-19 | 108.55 | 108.95 | 114.95 | -27.20 | -20.04% | 1 | 11 | 30.52% |
| AMZN211217P02920000 | 2021-04-13 10:26AM EDT | 2021-12-17 | 123.70 | 121.75 | 128.05 | 0.00 | - | 1 | 10 | 30.29% |
| AMZN220121P02920000 | 2021-04-14 9:58AM EDT | 2022-01-21 | 148.05 | 137.70 | 144.15 | 0.00 | - | 1 | 141 | 30.09% |
| AMZN220318P02920000 | 2021-03-15 12:00AM EDT | 2022-03-18 | 310.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
© 2021 Verizon Media. All rights reserved.
