Strike:3195.00
CallsforJune 18, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210618C03195000 | 2021-06-11 12:28PM EDT | 2021-06-18 | 155.07 | 152.80 | 158.70 | -4.27 | -2.68% | 16 | 89 | 32.74% |
| AMZN210625C03195000 | 2021-06-11 12:05PM EDT | 2021-06-25 | 164.78 | 160.60 | 164.85 | +18.02 | +12.28% | 8 | 38 | 25.86% |
| AMZN210702C03195000 | 2021-06-10 3:28PM EDT | 2021-07-02 | 163.49 | 167.75 | 171.90 | 0.00 | - | 2 | 33 | 24.14% |
| AMZN210709C03195000 | 2021-06-08 3:36PM EDT | 2021-07-09 | 181.63 | 174.45 | 178.45 | +19.34 | +11.92% | 1 | 10 | 23.22% |
| AMZN210716C03195000 | 2021-06-11 2:07PM EDT | 2021-07-16 | 183.18 | 183.55 | 187.10 | -6.59 | -3.47% | 5 | 131 | 23.43% |
| AMZN210723C03195000 | 2021-06-11 3:38PM EDT | 2021-07-23 | 190.35 | 189.05 | 201.95 | +22.97 | +13.72% | 1 | 19 | 25.41% |
| AMZN211015C03195000 | 2021-06-10 10:23AM EDT | 2021-10-15 | 279.21 | 290.25 | 295.15 | 0.00 | - | 1 | 14 | 27.71% |
| AMZN220121C03195000 | 2021-06-07 12:58PM EDT | 2022-01-21 | 279.84 | 371.80 | 377.20 | 0.00 | - | 1 | 2 | 29.05% |
PutsforJune 18, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210618P03195000 | 2021-06-11 3:47PM EDT | 2021-06-18 | 4.35 | 4.05 | 4.60 | -2.10 | -32.56% | 260 | 346 | 29.39% |
| AMZN210625P03195000 | 2021-06-11 3:54PM EDT | 2021-06-25 | 11.20 | 10.70 | 11.40 | -2.58 | -18.72% | 77 | 113 | 24.72% |
| AMZN210702P03195000 | 2021-06-11 3:28PM EDT | 2021-07-02 | 18.02 | 17.00 | 18.30 | -4.41 | -19.66% | 49 | 73 | 23.29% |
| AMZN210709P03195000 | 2021-06-11 1:59PM EDT | 2021-07-09 | 24.93 | 23.30 | 24.55 | -2.81 | -10.13% | 16 | 30 | 22.43% |
| AMZN210716P03195000 | 2021-06-11 3:29PM EDT | 2021-07-16 | 33.72 | 31.65 | 33.00 | -5.07 | -13.07% | 43 | 315 | 22.71% |
| AMZN210723P03195000 | 2021-06-11 2:19PM EDT | 2021-07-23 | 42.11 | 39.40 | 44.55 | -8.54 | -16.86% | 3 | 53 | 23.90% |
| AMZN211015P03195000 | 2021-06-11 3:49PM EDT | 2021-10-15 | 135.16 | 133.45 | 136.40 | -41.94 | -23.68% | 4 | 35 | 26.78% |
| AMZN220121P03195000 | 2021-06-07 10:12AM EDT | 2022-01-21 | 270.61 | 209.35 | 212.80 | 0.00 | - | 10 | 21 | 27.80% |
© 2021 Verizon Media. All rights reserved.
