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

3,141.90+37.65 (+1.21%)

As of 1:57PM EST. Market open.

In The Money

Show:ListStraddle

CallsforJanuary 22, 2021

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
AMZN210122C02950000	2021-01-19 1:26PM EST	2021-01-22	188.00	191.95	193.70	+27.55	+17.17%	23	64	34.49%
AMZN210129C02950000	2021-01-19 12:45PM EST	2021-01-29	190.45	200.70	202.55	+11.50	+6.43%	17	68	31.83%
AMZN210205C02950000	2021-01-15 3:07PM EST	2021-02-05	210.00	228.75	231.70	0.00	-	2	24	40.85%
AMZN210212C02950000	2021-01-19 12:04AM EST	2021-02-12	225.75	240.90	243.50	0.00	-	8	19	39.26%
AMZN210226C02950000	2021-01-19 12:09AM EST	2021-02-26	248.62	259.45	262.40	0.00	-	1	3	37.02%
AMZN210319C02950000	2021-01-12 3:26PM EST	2021-03-19	272.68	289.20	290.60	0.00	-	5	44	36.26%
AMZN210716C02950000	2021-01-14 12:40PM EST	2021-07-16	419.10	408.35	410.50	0.00	-	3	13	35.94%
AMZN210917C02950000	2021-01-11 11:53AM EST	2021-09-17	475.60	454.15	458.70	0.00	-	1	3	35.96%
AMZN211015C02950000	2020-11-16 12:00AM EST	2021-10-15	536.33	483.75	491.20	0.00	-	-	1	37.26%
AMZN230120C02950000	2021-01-19 11:11AM EST	2023-01-20	684.00	702.05	711.95	-6.55	-0.95%	1	63	35.90%

PutsforJanuary 22, 2021

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
AMZN210122P02950000	2021-01-19 1:41PM EST	2021-01-22	2.31	2.31	2.48	-4.84	-67.69%	1,075	1,205	36.73%
AMZN210129P02950000	2021-01-19 1:38PM EST	2021-01-29	12.47	12.10	12.40	-9.71	-43.78%	236	713	33.38%
AMZN210205P02950000	2021-01-19 1:19PM EST	2021-02-05	42.05	39.20	40.10	-15.95	-27.50%	75	305	41.00%
AMZN210212P02950000	2021-01-19 12:54PM EST	2021-02-12	55.47	50.60	51.80	-14.09	-20.26%	29	129	39.34%
AMZN210226P02950000	2021-01-19 10:41AM EST	2021-02-26	72.33	69.00	70.80	-14.17	-16.38%	3	41	37.12%
AMZN210319P02950000	2021-01-19 1:26PM EST	2021-03-19	99.65	96.65	97.90	-18.00	-15.30%	65	421	36.10%
AMZN210716P02950000	2021-01-15 3:02PM EST	2021-07-16	234.10	210.25	212.55	0.00	-	2	45	35.21%
AMZN210917P02950000	2020-12-31 9:39AM EST	2021-09-17	269.23	254.25	257.00	0.00	-	1	55	34.95%
AMZN211015P02950000	2020-12-31 3:07PM EST	2021-10-15	247.75	268.95	272.35	0.00	-	4	35	34.61%
AMZN211119P02950000	2021-01-19 12:04AM EST	2021-11-19	288.05	293.10	295.55	0.00	-	-	0	34.73%
AMZN211217P02950000	2021-01-19 12:02AM EST	2021-12-17	329.05	303.95	308.15	0.00	-	-	1	34.36%
AMZN230120P02950000	2021-01-19 12:05PM EST	2023-01-20	475.25	466.10	473.10	+0.55	+0.12%	50	75	33.10%