Strike:3210.00
CallsforJanuary 22, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210122C03210000 | 2021-01-19 12:25PM EST | 2021-01-22 | 7.35 | 7.30 | 7.45 | -5.65 | -43.46% | 826 | 494 | 26.22% |
| AMZN210129C03210000 | 2021-01-19 12:22PM EST | 2021-01-29 | 32.00 | 31.55 | 32.00 | -4.55 | -12.45% | 72 | 227 | 30.18% |
| AMZN210205C03210000 | 2021-01-19 10:56AM EST | 2021-02-05 | 67.65 | 73.75 | 74.65 | -14.55 | -17.70% | 8 | 80 | 40.04% |
| AMZN210212C03210000 | 2021-01-19 9:30AM EST | 2021-02-12 | 80.00 | 86.85 | 88.35 | -9.17 | -10.28% | 5 | 71 | 38.30% |
| AMZN210219C03210000 | 2021-01-19 12:00PM EST | 2021-02-19 | 95.50 | 97.55 | 98.25 | -2.30 | -2.35% | 30 | 326 | 36.59% |
| AMZN210226C03210000 | 2021-01-19 12:09AM EST | 2021-02-26 | 105.00 | 108.50 | 110.70 | -6.00 | -5.41% | 1 | 6 | 36.25% |
| AMZN210319C03210000 | 2021-01-19 12:02PM EST | 2021-03-19 | 140.90 | 140.75 | 141.85 | -0.10 | -0.07% | 1 | 243 | 35.45% |
| AMZN210416C03210000 | 2021-01-19 12:20PM EST | 2021-04-16 | 176.00 | 173.40 | 175.85 | -1.20 | -0.68% | 3 | 74 | 34.85% |
| AMZN210716C03210000 | 2021-01-14 1:14PM EST | 2021-07-16 | 267.03 | 270.75 | 272.75 | -4.76 | -1.75% | 5 | 16 | 35.54% |
| AMZN210917C03210000 | 2021-01-08 9:41AM EST | 2021-09-17 | 357.94 | 320.25 | 323.70 | 0.00 | - | 10 | 12 | 35.59% |
| AMZN230120C03210000 | 2021-01-06 10:21AM EST | 2023-01-20 | 630.00 | 580.85 | 590.10 | 0.00 | - | 2 | 29 | 35.68% |
PutsforJanuary 22, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210122P03210000 | 2021-01-19 11:39AM EST | 2021-01-22 | 107.99 | 94.10 | 95.25 | -6.76 | -5.89% | 25 | 191 | 28.78% |
| AMZN210129P03210000 | 2021-01-19 12:02PM EST | 2021-01-29 | 118.03 | 117.55 | 119.15 | -19.28 | -14.04% | 3 | 33 | 30.97% |
| AMZN210205P03210000 | 2021-01-15 11:41AM EST | 2021-02-05 | 181.55 | 160.45 | 161.30 | 0.00 | - | 14 | 33 | 40.43% |
| AMZN210212P03210000 | 2021-01-14 2:43PM EST | 2021-02-12 | 174.90 | 172.85 | 175.15 | 0.00 | - | 1 | 6 | 38.67% |
| AMZN210219P03210000 | 2021-01-19 11:16AM EST | 2021-02-19 | 195.10 | 183.00 | 184.05 | -6.95 | -3.44% | 3 | 142 | 36.64% |
| AMZN210319P03210000 | 2021-01-15 11:20AM EST | 2021-03-19 | 248.53 | 225.65 | 226.60 | 0.00 | - | 4 | 77 | 35.29% |
| AMZN210416P03210000 | 2021-01-12 1:17PM EST | 2021-04-16 | 276.34 | 256.95 | 259.20 | 0.00 | - | 1 | 52 | 34.49% |
| AMZN210716P03210000 | 2020-12-18 2:45PM EST | 2021-07-16 | 356.70 | 368.75 | 371.50 | 0.00 | - | 1 | 5 | 37.06% |
| AMZN210917P03210000 | 2020-12-30 9:58AM EST | 2021-09-17 | 332.00 | 396.05 | 399.10 | 0.00 | - | 1 | 10 | 34.60% |
| AMZN230120P03210000 | 2020-12-28 10:29AM EST | 2023-01-20 | 591.26 | 618.95 | 627.95 | 0.00 | - | 2 | 6 | 32.97% |
© 2021 Verizon Media. All rights reserved.
