Strike:3100.00
CallsforJanuary 22, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210122C03100000 | 2021-01-19 2:05PM EST | 2021-01-22 | 55.09 | 54.00 | 54.90 | +9.94 | +22.02% | 3,936 | 4,848 | 26.65% |
| AMZN210129C03100000 | 2021-01-19 2:04PM EST | 2021-01-29 | 85.10 | 84.60 | 85.55 | +6.78 | +8.66% | 1,481 | 796 | 30.88% |
| AMZN210205C03100000 | 2021-01-19 1:43PM EST | 2021-02-05 | 135.00 | 131.15 | 132.60 | +12.80 | +10.47% | 163 | 241 | 41.40% |
| AMZN210212C03100000 | 2021-01-19 2:03PM EST | 2021-02-12 | 144.80 | 145.30 | 147.10 | +7.80 | +5.69% | 69 | 111 | 39.62% |
| AMZN210219C03100000 | 2021-01-19 1:59PM EST | 2021-02-19 | 157.00 | 155.65 | 156.65 | +11.31 | +7.76% | 248 | 6,134 | 37.63% |
| AMZN210226C03100000 | 2021-01-19 1:26PM EST | 2021-02-26 | 166.60 | 166.60 | 169.05 | +7.95 | +5.01% | 21 | 34 | 37.15% |
| AMZN210319C03100000 | 2021-01-19 1:54PM EST | 2021-03-19 | 204.30 | 198.95 | 200.35 | +14.35 | +7.55% | 282 | 2,840 | 36.20% |
| AMZN210416C03100000 | 2021-01-19 1:33PM EST | 2021-04-16 | 230.92 | 231.20 | 233.10 | +5.92 | +2.63% | 557 | 555 | 35.28% |
| AMZN210618C03100000 | 2021-01-19 1:51PM EST | 2021-06-18 | 308.80 | 305.55 | 307.85 | +10.70 | +3.59% | 54 | 784 | 36.34% |
| AMZN210716C03100000 | 2021-01-19 1:48PM EST | 2021-07-16 | 331.00 | 328.75 | 331.15 | +11.00 | +3.44% | 23 | 250 | 36.07% |
| AMZN210820C03100000 | 2021-01-19 1:58PM EST | 2021-08-20 | 363.93 | 361.80 | 363.10 | +5.45 | +1.52% | 4 | 575 | 36.38% |
| AMZN210917C03100000 | 2021-01-19 1:40PM EST | 2021-09-17 | 380.65 | 377.35 | 379.95 | +8.91 | +2.40% | 4 | 68 | 35.89% |
| AMZN211015C03100000 | 2021-01-19 11:32AM EST | 2021-10-15 | 378.04 | 394.50 | 398.30 | -38.51 | -9.24% | 1 | 45 | 35.71% |
| AMZN211119C03100000 | 2021-01-15 2:41PM EST | 2021-11-19 | 406.50 | 421.65 | 425.00 | -11.71 | -2.80% | 1 | 43 | 35.98% |
| AMZN211217C03100000 | 2021-01-19 12:31PM EST | 2021-12-17 | 431.00 | 434.25 | 439.85 | -1.42 | -0.33% | 6 | 2 | 35.70% |
| AMZN220121C03100000 | 2021-01-19 1:09PM EST | 2022-01-21 | 453.20 | 454.00 | 456.25 | +3.70 | +0.82% | 34 | 732 | 35.29% |
| AMZN220617C03100000 | 2021-01-19 12:16PM EST | 2022-06-17 | 533.55 | 537.30 | 542.70 | -1.90 | -0.35% | 18 | 937 | 35.80% |
| AMZN230120C03100000 | 2021-01-19 10:17AM EST | 2023-01-20 | 625.50 | 634.30 | 640.75 | -4.50 | -0.71% | 6 | 168 | 35.75% |
PutsforJanuary 22, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210122P03100000 | 2021-01-19 2:05PM EST | 2021-01-22 | 16.59 | 16.45 | 16.80 | -23.32 | -58.43% | 6,337 | 2,364 | 23.96% |
| AMZN210129P03100000 | 2021-01-19 2:05PM EST | 2021-01-29 | 47.46 | 46.40 | 47.70 | -22.67 | -32.33% | 672 | 1,690 | 29.48% |
| AMZN210205P03100000 | 2021-01-19 1:56PM EST | 2021-02-05 | 92.12 | 92.65 | 93.55 | -23.72 | -20.48% | 184 | 455 | 39.89% |
| AMZN210212P03100000 | 2021-01-19 1:35PM EST | 2021-02-12 | 106.75 | 105.90 | 107.35 | -26.80 | -20.07% | 16 | 84 | 38.12% |
| AMZN210219P03100000 | 2021-01-19 1:46PM EST | 2021-02-19 | 115.62 | 117.15 | 117.95 | -23.98 | -17.18% | 137 | 2,085 | 36.59% |
| AMZN210226P03100000 | 2021-01-19 12:48PM EST | 2021-02-26 | 133.65 | 127.70 | 129.60 | -22.20 | -14.24% | 4 | 66 | 36.03% |
| AMZN210319P03100000 | 2021-01-19 2:03PM EST | 2021-03-19 | 160.50 | 159.95 | 160.75 | -20.70 | -11.42% | 41 | 2,882 | 35.27% |
| AMZN210416P03100000 | 2021-01-19 1:55PM EST | 2021-04-16 | 189.40 | 191.35 | 192.90 | -24.98 | -11.65% | 544 | 419 | 34.42% |
| AMZN210618P03100000 | 2021-01-19 1:24PM EST | 2021-06-18 | 263.00 | 261.25 | 263.40 | -25.10 | -8.71% | 5 | 798 | 35.15% |
| AMZN210716P03100000 | 2021-01-19 10:24AM EST | 2021-07-16 | 287.49 | 282.60 | 285.05 | -20.89 | -6.77% | 8 | 144 | 34.79% |
| AMZN210820P03100000 | 2021-01-15 3:00PM EST | 2021-08-20 | 339.18 | 313.80 | 316.30 | 0.00 | - | 3 | 556 | 35.13% |
| AMZN210917P03100000 | 2021-01-19 1:08PM EST | 2021-09-17 | 332.64 | 329.15 | 332.00 | +7.95 | +2.45% | 10 | 167 | 34.60% |
| AMZN211015P03100000 | 2021-01-19 10:33AM EST | 2021-10-15 | 362.00 | 345.20 | 348.50 | +13.30 | +3.81% | 4 | 7 | 34.32% |
| AMZN211119P03100000 | 2021-01-13 12:11PM EST | 2021-11-19 | 366.20 | 369.80 | 371.60 | 0.00 | - | 1 | 38 | 34.35% |
| AMZN211217P03100000 | 2021-01-19 12:54PM EST | 2021-12-17 | 389.65 | 382.95 | 385.25 | -23.75 | -5.75% | 21 | 26 | 34.04% |
| AMZN220121P03100000 | 2021-01-19 1:29PM EST | 2022-01-21 | 398.29 | 398.35 | 400.45 | -23.21 | -5.51% | 30 | 588 | 33.62% |
| AMZN220617P03100000 | 2021-01-19 11:13AM EST | 2022-06-17 | 487.34 | 471.05 | 476.05 | -9.66 | -1.94% | 2 | 270 | 33.63% |
| AMZN230120P03100000 | 2021-01-19 1:47PM EST | 2023-01-20 | 552.55 | 549.65 | 555.80 | -21.45 | -3.74% | 2 | 310 | 32.85% |
© 2021 Verizon Media. All rights reserved.
