Strike:3150.00
CallsforJanuary 15, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210115C03150000 | 2021-01-15 3:42PM EST | 2021-01-15 | 0.01 | 0.01 | 0.01 | -10.29 | -99.90% | 9,958 | 3,103 | 9.77% |
| AMZN210122C03150000 | 2021-01-15 3:45PM EST | 2021-01-22 | 25.33 | 25.20 | 25.75 | -17.72 | -41.16% | 5,307 | 3,056 | 24.35% |
| AMZN210129C03150000 | 2021-01-15 3:40PM EST | 2021-01-29 | 55.42 | 54.50 | 54.95 | -33.58 | -37.73% | 2,390 | 678 | 29.91% |
| AMZN210205C03150000 | 2021-01-15 3:38PM EST | 2021-02-05 | 99.72 | 98.55 | 99.60 | -16.43 | -14.15% | 90 | 296 | 39.55% |
| AMZN210212C03150000 | 2021-01-15 3:09PM EST | 2021-02-12 | 113.70 | 111.30 | 113.00 | -16.70 | -12.81% | 16 | 0 | 38.30% |
| AMZN210219C03150000 | 2021-01-15 3:44PM EST | 2021-02-19 | 121.00 | 121.35 | 122.50 | -21.00 | -14.79% | 620 | 3,195 | 36.83% |
| AMZN210226C03150000 | 2021-01-15 3:32PM EST | 2021-02-26 | 133.55 | 132.20 | 134.60 | -17.65 | -11.67% | 6 | 0 | 36.55% |
| AMZN210319C03150000 | 2021-01-15 3:39PM EST | 2021-03-19 | 166.77 | 164.70 | 166.05 | -14.98 | -8.24% | 128 | 1,913 | 36.03% |
| AMZN210618C03150000 | 2021-01-15 3:34PM EST | 2021-06-18 | 273.55 | 271.80 | 274.35 | -23.95 | -8.05% | 41 | 389 | 36.57% |
| AMZN210716C03150000 | 2021-01-15 2:44PM EST | 2021-07-16 | 302.00 | 295.70 | 298.35 | -9.55 | -3.07% | 3 | 549 | 36.40% |
| AMZN210820C03150000 | 2021-01-14 11:54AM EST | 2021-08-20 | 339.70 | 328.10 | 330.45 | -14.72 | -4.15% | 2 | 41 | 36.71% |
| AMZN210917C03150000 | 2021-01-15 1:09PM EST | 2021-09-17 | 350.00 | 344.90 | 348.65 | -21.15 | -5.70% | 2 | 158 | 36.36% |
| AMZN211015C03150000 | 2021-01-14 12:53PM EST | 2021-10-15 | 388.81 | 361.35 | 365.30 | 0.00 | - | 1 | 37 | 36.01% |
| AMZN211119C03150000 | 2021-01-14 3:17PM EST | 2021-11-19 | 404.85 | 389.05 | 393.35 | 0.00 | - | 5 | 19 | 36.39% |
| AMZN220121C03150000 | 2021-01-15 3:05PM EST | 2022-01-21 | 427.20 | 421.25 | 426.00 | -15.80 | -3.57% | 10 | 290 | 35.80% |
| AMZN230120C03150000 | 2021-01-15 3:38PM EST | 2023-01-20 | 604.35 | 597.20 | 605.45 | -22.65 | -3.61% | 2 | 90 | 35.82% |
PutsforJanuary 15, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210115P03150000 | 2021-01-15 3:45PM EST | 2021-01-15 | 49.35 | 48.70 | 51.00 | +18.67 | +60.85% | 4,201 | 3,545 | 31.39% |
| AMZN210122P03150000 | 2021-01-15 3:44PM EST | 2021-01-22 | 74.82 | 73.50 | 74.20 | +8.67 | +13.11% | 1,029 | 977 | 25.93% |
| AMZN210129P03150000 | 2021-01-15 3:37PM EST | 2021-01-29 | 101.10 | 102.35 | 103.65 | -9.20 | -8.34% | 185 | 548 | 31.11% |
| AMZN210205P03150000 | 2021-01-15 3:32PM EST | 2021-02-05 | 146.95 | 147.30 | 148.80 | +8.75 | +6.33% | 75 | 275 | 40.70% |
| AMZN210212P03150000 | 2021-01-15 1:20PM EST | 2021-02-12 | 155.93 | 160.35 | 162.05 | +13.14 | +9.20% | 6 | 0 | 39.26% |
| AMZN210219P03150000 | 2021-01-15 3:44PM EST | 2021-02-19 | 170.20 | 168.95 | 170.60 | +6.50 | +3.97% | 53 | 2,439 | 37.44% |
| AMZN210226P03150000 | 2021-01-14 1:43PM EST | 2021-02-26 | 162.35 | 180.35 | 182.70 | 0.00 | - | 12 | 0 | 37.11% |
| AMZN210319P03150000 | 2021-01-15 3:09PM EST | 2021-03-19 | 212.90 | 212.75 | 213.80 | +8.90 | +4.36% | 6 | 1,653 | 36.42% |
| AMZN210618P03150000 | 2021-01-15 3:23PM EST | 2021-06-18 | 314.55 | 315.95 | 317.95 | +13.16 | +4.37% | 4 | 274 | 36.32% |
| AMZN210716P03150000 | 2021-01-15 2:01PM EST | 2021-07-16 | 330.36 | 337.60 | 339.90 | +5.44 | +1.67% | 25 | 62 | 35.94% |
| AMZN210820P03150000 | 2021-01-13 11:24AM EST | 2021-08-20 | 337.54 | 367.55 | 371.15 | 0.00 | - | 2 | 28 | 36.20% |
| AMZN210917P03150000 | 2021-01-14 12:50PM EST | 2021-09-17 | 363.69 | 383.15 | 386.35 | 0.00 | - | 52 | 209 | 35.58% |
| AMZN211015P03150000 | 2021-01-11 1:19PM EST | 2021-10-15 | 375.00 | 398.85 | 402.70 | 0.00 | - | 2 | 5 | 35.25% |
| AMZN211119P03150000 | 2021-01-14 10:57AM EST | 2021-11-19 | 393.75 | 423.25 | 427.15 | 0.00 | - | 1 | 32 | 35.35% |
| AMZN220121P03150000 | 2021-01-13 12:33PM EST | 2022-01-21 | 428.89 | 451.95 | 456.25 | 0.00 | - | 1 | 199 | 34.57% |
| AMZN230120P03150000 | 2021-01-11 12:41PM EST | 2023-01-20 | 590.25 | 599.60 | 607.10 | 0.00 | - | 2 | 166 | 33.29% |
© 2021 Verizon Media. All rights reserved.
