STOCKS FALL AS INVESTORS EYE US$1.9T STIMULUS PROPOSAL, RETAIL SALES DISAPPOINT

IRS delays start of 2020 tax-filing season to February 12 amid COVID-19 stimulus payments

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

3,101.47-26.00 (-0.83%)

As of 3:20PM EST. Market open.

In The Money

Show:ListStraddle

CallsforJanuary 15, 2021

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
AMZN210115C03130000	2021-01-15 3:04PM EST	2021-01-15	0.33	0.31	0.46	-16.67	-98.06%	7,249	1,010	11.18%
AMZN210122C03130000	2021-01-15 3:02PM EST	2021-01-22	34.60	33.50	34.05	-18.73	-35.12%	685	457	25.51%
AMZN210129C03130000	2021-01-15 3:04PM EST	2021-01-29	64.00	63.50	63.95	-34.30	-34.89%	142	160	30.71%
AMZN210205C03130000	2021-01-15 3:00PM EST	2021-02-05	109.40	108.80	109.90	-15.65	-12.51%	50	0	40.53%
AMZN210212C03130000	2021-01-15 2:27PM EST	2021-02-12	125.00	122.25	123.95	-17.00	-11.97%	230	0	39.33%
AMZN210219C03130000	2021-01-15 2:16PM EST	2021-02-19	134.55	132.95	134.05	-16.64	-11.01%	64	229	37.90%
AMZN210226C03130000	2021-01-14 3:26PM EST	2021-02-26	164.25	160.40	164.35	0.00	-	12	22	41.81%
AMZN210319C03130000	2021-01-15 2:02PM EST	2021-03-19	182.48	175.50	177.10	-9.42	-4.91%	7	302	36.73%
AMZN210716C03130000	2021-01-15 9:46AM EST	2021-07-16	321.00	305.55	308.15	-18.49	-5.45%	2	9	36.71%
AMZN210917C03130000	2021-01-14 9:58AM EST	2021-09-17	391.09	355.60	358.90	0.00	-	5	10	36.68%
AMZN211119C03130000	2020-12-10 11:43AM EST	2021-11-19	433.60	444.75	450.55	0.00	-	2	1	40.86%
AMZN230120C03130000	2021-01-13 10:13AM EST	2023-01-20	651.57	606.05	614.45	0.00	-	2	25	35.99%

PutsforJanuary 15, 2021

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
AMZN210115P03130000	2021-01-15 3:04PM EST	2021-01-15	27.25	26.10	27.70	+9.98	+57.79%	4,183	1,427	0.00%
AMZN210122P03130000	2021-01-15 2:54PM EST	2021-01-22	56.84	59.70	60.60	+3.84	+7.25%	945	638	24.40%
AMZN210129P03130000	2021-01-15 2:51PM EST	2021-01-29	87.15	88.15	88.95	-10.35	-10.62%	89	137	29.30%
AMZN210205P03130000	2021-01-15 12:56PM EST	2021-02-05	134.43	134.35	135.70	+9.63	+7.72%	48	0	39.64%
AMZN210212P03130000	2021-01-15 12:56PM EST	2021-02-12	141.65	147.15	148.70	-0.50	-0.35%	43	0	38.25%
AMZN210219P03130000	2021-01-15 3:00PM EST	2021-02-19	156.72	157.55	158.75	+4.71	+3.10%	18	186	36.92%
AMZN210226P03130000	2021-01-14 3:42PM EST	2021-02-26	160.03	167.85	170.45	0.00	-	2	0	36.54%
AMZN210319P03130000	2021-01-15 3:00PM EST	2021-03-19	198.62	198.45	199.40	+6.87	+3.58%	7	77	35.54%
AMZN210716P03130000	2021-01-14 10:55AM EST	2021-07-16	295.85	324.30	326.60	0.00	-	6	3	35.57%
AMZN210917P03130000	2021-01-04 3:33PM EST	2021-09-17	349.50	370.45	373.75	0.00	-	50	0	35.35%
AMZN211119P03130000	2021-01-14 10:55AM EST	2021-11-19	382.10	410.90	414.00	0.00	-	1	3	35.10%
AMZN230120P03130000	2021-01-14 3:50PM EST	2023-01-20	578.70	585.15	592.75	0.00	-	4	11	33.09%