Strike:3170.00
CallsforJanuary 22, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210122C03170000 | 2021-01-19 1:17PM EST | 2021-01-22 | 18.25 | 17.75 | 18.15 | -1.95 | -9.65% | 637 | 595 | 25.34% |
| AMZN210129C03170000 | 2021-01-19 1:13PM EST | 2021-01-29 | 49.23 | 49.20 | 49.80 | +2.23 | +4.74% | 108 | 267 | 30.50% |
| AMZN210205C03170000 | 2021-01-19 1:05PM EST | 2021-02-05 | 95.66 | 94.85 | 95.70 | +3.11 | +3.36% | 34 | 130 | 40.53% |
| AMZN210212C03170000 | 2021-01-19 1:04PM EST | 2021-02-12 | 109.39 | 108.50 | 110.05 | -0.50 | -0.46% | 10 | 37 | 38.79% |
| AMZN210219C03170000 | 2021-01-19 1:03PM EST | 2021-02-19 | 117.55 | 119.05 | 119.90 | +4.55 | +4.03% | 5 | 556 | 36.95% |
| AMZN210226C03170000 | 2021-01-19 12:07PM EST | 2021-02-26 | 125.53 | 130.85 | 132.75 | -11.73 | -8.55% | 2 | 34 | 36.62% |
| AMZN210319C03170000 | 2021-01-19 12:39PM EST | 2021-03-19 | 159.40 | 163.35 | 164.55 | +1.00 | +0.63% | 5 | 242 | 35.80% |
| AMZN210716C03170000 | 2021-01-15 3:50PM EST | 2021-07-16 | 289.00 | 293.25 | 295.90 | 0.00 | - | 1 | 8 | 35.74% |
| AMZN210917C03170000 | 2021-01-13 3:52PM EST | 2021-09-17 | 376.00 | 343.40 | 346.80 | 0.00 | - | 2 | 32 | 35.76% |
| AMZN211119C03170000 | 2021-01-11 11:36AM EST | 2021-11-19 | 412.00 | 387.70 | 391.45 | 0.00 | - | 1 | 6 | 35.78% |
| AMZN230120C03170000 | 2021-01-14 3:16PM EST | 2023-01-20 | 610.00 | 604.10 | 612.30 | 0.00 | - | 15 | 56 | 35.78% |
PutsforJanuary 22, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210122P03170000 | 2021-01-19 1:08PM EST | 2021-01-22 | 55.75 | 53.95 | 54.90 | -30.30 | -35.21% | 61 | 309 | 25.34% |
| AMZN210129P03170000 | 2021-01-19 1:03PM EST | 2021-01-29 | 86.80 | 85.10 | 85.95 | -25.35 | -22.60% | 1 | 354 | 30.22% |
| AMZN210205P03170000 | 2021-01-19 12:02PM EST | 2021-02-05 | 135.38 | 130.25 | 131.25 | -7.17 | -5.03% | 2 | 49 | 40.10% |
| AMZN210212P03170000 | 2021-01-19 9:30AM EST | 2021-02-12 | 160.22 | 144.05 | 145.45 | -10.63 | -6.22% | 1 | 15 | 38.38% |
| AMZN210219P03170000 | 2021-01-19 9:44AM EST | 2021-02-19 | 157.00 | 154.00 | 154.65 | -25.00 | -13.74% | 1 | 193 | 36.41% |
| AMZN210226P03170000 | 2021-01-19 9:30AM EST | 2021-02-26 | 181.35 | 165.65 | 167.50 | +7.31 | +4.20% | 1 | 3 | 36.13% |
| AMZN210319P03170000 | 2021-01-19 11:36AM EST | 2021-03-19 | 213.30 | 197.35 | 198.75 | -10.70 | -4.78% | 22 | 208 | 35.30% |
| AMZN210716P03170000 | 2020-12-22 10:00AM EST | 2021-07-16 | 331.05 | 321.45 | 324.35 | 0.00 | - | 1 | 3 | 34.81% |
| AMZN210917P03170000 | 2020-12-28 10:22AM EST | 2021-09-17 | 367.10 | 368.30 | 371.40 | 0.00 | - | 3 | 20 | 34.58% |
| AMZN211119P03170000 | 2020-12-11 11:56AM EST | 2021-11-19 | 458.75 | 397.25 | 402.60 | 0.00 | - | 1 | 1 | 33.55% |
| AMZN230120P03170000 | 2021-01-14 11:43AM EST | 2023-01-20 | 589.95 | 593.25 | 600.10 | 0.00 | - | 1 | 108 | 32.98% |
© 2021 Verizon Media. All rights reserved.
