Strike:3250.00
CallsforJune 25, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210625C03250000 | 2021-06-24 10:28AM EDT | 2021-06-25 | 250.45 | 236.65 | 246.50 | +5.45 | +2.22% | 3 | 328 | 53.52% |
| AMZN210702C03250000 | 2021-06-23 2:41PM EDT | 2021-07-02 | 273.65 | 239.05 | 249.30 | +14.20 | +5.47% | 1 | 86 | 36.19% |
| AMZN210709C03250000 | 2021-06-22 2:55PM EDT | 2021-07-09 | 265.00 | 241.10 | 251.80 | 0.00 | - | 4 | 105 | 28.99% |
| AMZN210716C03250000 | 2021-06-24 10:58AM EDT | 2021-07-16 | 253.16 | 247.20 | 256.35 | -14.84 | -5.54% | 34 | 5,213 | 26.69% |
| AMZN210723C03250000 | 2021-06-24 10:44AM EDT | 2021-07-23 | 263.50 | 250.15 | 265.85 | -1.64 | -0.62% | 3 | 52 | 27.36% |
| AMZN210730C03250000 | 2021-06-21 3:45PM EDT | 2021-07-30 | 302.84 | 272.90 | 287.35 | 0.00 | - | 4 | 19 | 31.56% |
| AMZN210820C03250000 | 2021-06-24 10:45AM EDT | 2021-08-20 | 301.00 | 295.80 | 301.60 | -12.04 | -3.85% | 8 | 1,529 | 28.53% |
| AMZN210917C03250000 | 2021-06-23 3:25PM EDT | 2021-09-17 | 333.45 | 322.70 | 325.95 | -8.55 | -2.50% | 1 | 175 | 27.84% |
| AMZN211015C03250000 | 2021-06-23 1:36PM EDT | 2021-10-15 | 364.21 | 345.05 | 352.00 | 0.00 | - | 3 | 115 | 28.10% |
| AMZN211119C03250000 | 2021-06-23 2:22PM EDT | 2021-11-19 | 397.08 | 384.70 | 390.35 | 0.00 | - | 14 | 165 | 29.46% |
| AMZN211217C03250000 | 2021-06-17 3:07PM EDT | 2021-12-17 | 411.38 | 404.45 | 410.00 | 0.00 | - | 2 | 183 | 29.28% |
| AMZN220121C03250000 | 2021-06-24 10:59AM EDT | 2022-01-21 | 430.93 | 428.25 | 434.25 | -6.37 | -1.46% | 3 | 1,260 | 29.27% |
| AMZN220218C03250000 | 2021-06-11 2:42PM EDT | 2022-02-18 | 473.00 | 453.35 | 460.65 | 0.00 | - | 1 | 36 | 30.07% |
| AMZN220318C03250000 | 2021-06-15 2:23PM EDT | 2022-03-18 | 404.76 | 470.20 | 477.20 | 0.00 | - | 1 | 309 | 29.96% |
| AMZN220617C03250000 | 2021-06-18 2:58PM EDT | 2022-06-17 | 534.00 | 527.30 | 535.45 | 0.00 | - | 1 | 155 | 30.44% |
| AMZN230120C03250000 | 2021-06-22 2:46PM EDT | 2023-01-20 | 660.15 | 638.10 | 647.00 | 0.00 | - | 1 | 201 | 30.89% |
| AMZN230616C03250000 | 2021-06-21 9:55AM EDT | 2023-06-16 | 701.50 | 704.30 | 719.75 | 0.00 | - | 1 | 89 | 31.55% |
PutsforJune 25, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210625P03250000 | 2021-06-24 11:07AM EDT | 2021-06-25 | 0.45 | 0.38 | 0.77 | -0.22 | -32.84% | 204 | 1,501 | 46.06% |
| AMZN210702P03250000 | 2021-06-24 11:06AM EDT | 2021-07-02 | 4.13 | 3.85 | 4.50 | -0.59 | -12.50% | 53 | 701 | 29.94% |
| AMZN210709P03250000 | 2021-06-24 10:52AM EDT | 2021-07-09 | 5.80 | 6.15 | 6.75 | -1.13 | -16.31% | 9 | 222 | 24.72% |
| AMZN210716P03250000 | 2021-06-24 11:00AM EDT | 2021-07-16 | 11.12 | 10.40 | 11.00 | -0.18 | -1.59% | 71 | 3,829 | 23.50% |
| AMZN210723P03250000 | 2021-06-24 9:36AM EDT | 2021-07-23 | 15.37 | 15.15 | 17.10 | -1.27 | -7.63% | 3 | 230 | 23.56% |
| AMZN210730P03250000 | 2021-06-24 11:12AM EDT | 2021-07-30 | 38.50 | 36.10 | 39.25 | +0.26 | +0.68% | 8 | 228 | 28.98% |
| AMZN210820P03250000 | 2021-06-24 10:56AM EDT | 2021-08-20 | 54.85 | 55.85 | 56.95 | -2.08 | -3.65% | 639 | 2,219 | 27.40% |
| AMZN210917P03250000 | 2021-06-24 10:48AM EDT | 2021-09-17 | 80.90 | 79.90 | 80.95 | -3.47 | -4.11% | 41 | 223 | 26.90% |
| AMZN211015P03250000 | 2021-06-22 2:15PM EDT | 2021-10-15 | 100.73 | 101.55 | 104.15 | -1.23 | -1.21% | 1 | 65 | 26.89% |
| AMZN211119P03250000 | 2021-06-24 11:08AM EDT | 2021-11-19 | 138.56 | 137.75 | 140.60 | -0.86 | -0.62% | 33 | 105 | 28.20% |
| AMZN211217P03250000 | 2021-06-24 10:43AM EDT | 2021-12-17 | 154.93 | 155.60 | 158.65 | -1.13 | -0.72% | 1 | 48 | 27.96% |
| AMZN220121P03250000 | 2021-06-24 10:44AM EDT | 2022-01-21 | 176.53 | 176.90 | 180.00 | -0.57 | -0.32% | 4 | 481 | 27.78% |
| AMZN220218P03250000 | 2021-06-18 2:33PM EDT | 2022-02-18 | 213.12 | 201.25 | 205.40 | 0.00 | - | 1 | 27 | 28.58% |
| AMZN220318P03250000 | 2021-06-24 10:39AM EDT | 2022-03-18 | 214.00 | 215.75 | 219.45 | -4.25 | -1.95% | 1 | 109 | 28.33% |
| AMZN220617P03250000 | 2021-06-23 3:42PM EDT | 2022-06-17 | 272.22 | 269.60 | 273.60 | 0.00 | - | 1 | 148 | 28.73% |
| AMZN230120P03250000 | 2021-06-21 9:30AM EDT | 2023-01-20 | 365.90 | 364.95 | 370.05 | 0.00 | - | 1 | 42 | 28.63% |
| AMZN230616P03250000 | 2021-06-22 12:02PM EDT | 2023-06-16 | 416.49 | 416.25 | 430.80 | -3.08 | -0.73% | 1 | 9 | 28.88% |
© 2021 Verizon Media. All rights reserved.
