Strike:3090.00
CallsforJanuary 22, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210122C03090000 | 2021-01-19 1:04PM EST | 2021-01-22 | 58.00 | 57.90 | 58.85 | +5.82 | +11.15% | 1,155 | 444 | 25.07% |
| AMZN210129C03090000 | 2021-01-19 1:06PM EST | 2021-01-29 | 89.50 | 89.20 | 90.25 | +7.00 | +8.48% | 34 | 132 | 30.74% |
| AMZN210219C03090000 | 2021-01-19 11:10AM EST | 2021-02-19 | 143.01 | 157.40 | 158.40 | -7.54 | -5.01% | 19 | 92 | 36.89% |
| AMZN210226C03090000 | 2021-01-19 12:09AM EST | 2021-02-26 | 165.47 | 169.15 | 171.85 | 0.00 | - | 1 | 6 | 36.76% |
| AMZN210319C03090000 | 2021-01-19 9:41AM EST | 2021-03-19 | 188.45 | 201.50 | 202.55 | -5.35 | -2.76% | 4 | 59 | 35.78% |
| AMZN210716C03090000 | 2021-01-05 11:02AM EST | 2021-07-16 | 374.25 | 331.15 | 333.10 | 0.00 | - | 2 | 15 | 35.84% |
| AMZN210917C03090000 | 2021-01-14 1:03PM EST | 2021-09-17 | 400.83 | 380.30 | 383.35 | 0.00 | - | 1 | 19 | 35.85% |
| AMZN211119C03090000 | 2021-01-11 10:05AM EST | 2021-11-19 | 444.85 | 423.00 | 428.25 | 0.00 | - | 3 | 8 | 35.94% |
| AMZN230120C03090000 | 2021-01-04 12:59PM EST | 2023-01-20 | 622.86 | 636.15 | 645.30 | -40.97 | -6.17% | 1 | 83 | 35.82% |
PutsforJanuary 22, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210122P03090000 | 2021-01-19 1:05PM EST | 2021-01-22 | 16.50 | 15.95 | 16.40 | -19.42 | -54.06% | 1,361 | 1,023 | 26.00% |
| AMZN210129P03090000 | 2021-01-19 12:59PM EST | 2021-01-29 | 46.50 | 46.15 | 46.75 | -19.51 | -29.56% | 101 | 404 | 30.74% |
| AMZN210219P03090000 | 2021-01-19 12:20PM EST | 2021-02-19 | 116.97 | 114.05 | 114.75 | -17.03 | -12.71% | 26 | 578 | 36.86% |
| AMZN210226P03090000 | 2021-01-19 12:11AM EST | 2021-02-26 | 150.00 | 126.05 | 127.90 | 0.00 | - | 5 | 39 | 36.66% |
| AMZN210319P03090000 | 2021-01-15 3:16PM EST | 2021-03-19 | 169.55 | 157.15 | 157.75 | -9.28 | -5.19% | 5 | 118 | 35.53% |
| AMZN210716P03090000 | 2020-12-29 2:34PM EST | 2021-07-16 | 303.55 | 280.50 | 282.70 | 0.00 | - | 1 | 2 | 35.06% |
| AMZN210917P03090000 | 2021-01-13 10:39AM EST | 2021-09-17 | 349.77 | 325.40 | 328.40 | 0.00 | - | 1 | 17 | 34.72% |
| AMZN211119P03090000 | 2020-12-29 2:51PM EST | 2021-11-19 | 362.40 | 365.50 | 368.45 | 0.00 | - | 1 | 5 | 34.51% |
| AMZN230120P03090000 | 2021-01-14 3:10PM EST | 2023-01-20 | 551.30 | 545.35 | 551.65 | 0.00 | - | 1 | 26 | 32.92% |
© 2021 Verizon Media. All rights reserved.
