Strike:3380.00
CallsforJanuary 15, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210115C03380000 | 2021-01-15 2:51PM EST | 2021-01-15 | 0.02 | 0.01 | 0.09 | -0.25 | -92.59% | 96 | 531 | 56.25% |
| AMZN210122C03380000 | 2021-01-15 2:56PM EST | 2021-01-22 | 3.15 | 3.25 | 3.35 | -2.23 | -41.45% | 82 | 96 | 34.85% |
| AMZN210129C03380000 | 2021-01-15 3:19PM EST | 2021-01-29 | 11.89 | 11.85 | 12.20 | -12.91 | -52.06% | 35 | 47 | 34.63% |
| AMZN210205C03380000 | 2021-01-15 11:25AM EST | 2021-02-05 | 38.05 | 34.25 | 35.20 | -6.00 | -13.62% | 19 | 52 | 40.77% |
| AMZN210212C03380000 | 2021-01-15 2:26PM EST | 2021-02-12 | 45.41 | 43.80 | 45.05 | -12.16 | -21.12% | 2 | 4 | 39.29% |
| AMZN210219C03380000 | 2021-01-15 3:11PM EST | 2021-02-19 | 50.66 | 51.25 | 51.95 | -11.33 | -18.28% | 15 | 237 | 37.52% |
| AMZN210226C03380000 | 2021-01-13 1:23PM EST | 2021-02-26 | 71.00 | 70.65 | 73.50 | -16.88 | -19.21% | 1 | 7 | 40.42% |
| AMZN210319C03380000 | 2021-01-15 11:28AM EST | 2021-03-19 | 94.25 | 86.75 | 87.60 | -11.57 | -10.93% | 1 | 34 | 36.25% |
| AMZN210416C03380000 | 2021-01-14 3:35PM EST | 2021-04-16 | 130.20 | 116.75 | 118.50 | 0.00 | - | 3 | 25 | 35.70% |
| AMZN210917C03380000 | 2021-01-06 10:54AM EST | 2021-09-17 | 302.97 | 257.25 | 260.95 | 0.00 | - | 1 | 8 | 36.32% |
| AMZN230120C03380000 | 2021-01-13 2:16PM EST | 2023-01-20 | 557.45 | 510.75 | 518.70 | 0.00 | - | 10 | 14 | 35.69% |
PutsforJanuary 15, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210115P03380000 | 2021-01-14 12:55PM EST | 2021-01-15 | 271.25 | 274.60 | 278.55 | +40.66 | +17.63% | 1 | 32 | 77.20% |
| AMZN210122P03380000 | 2021-01-15 11:17AM EST | 2021-01-22 | 277.70 | 280.10 | 281.90 | +45.95 | +19.83% | 3 | 16 | 36.42% |
| AMZN210129P03380000 | 2021-01-11 10:37AM EST | 2021-01-29 | 273.35 | 271.65 | 276.85 | 0.00 | - | - | 1 | 0.00% |
| AMZN210212P03380000 | 2021-01-06 3:14PM EST | 2021-02-12 | 300.00 | 318.70 | 322.40 | 0.00 | - | - | 0 | 39.14% |
| AMZN210219P03380000 | 2021-01-14 10:43AM EST | 2021-02-19 | 285.95 | 325.95 | 328.00 | 0.00 | - | 1 | 16 | 36.98% |
| AMZN210319P03380000 | 2020-12-28 11:08AM EST | 2021-03-19 | 306.00 | 359.90 | 362.35 | 0.00 | - | 1 | 4 | 35.60% |
| AMZN210416P03380000 | 2021-01-13 1:15PM EST | 2021-04-16 | 339.30 | 388.95 | 392.60 | 0.00 | - | 1 | 7 | 35.08% |
| AMZN210917P03380000 | 2020-10-07 2:54PM EST | 2021-09-17 | 606.22 | 490.35 | 496.10 | 0.00 | - | - | 2 | 32.09% |
| AMZN211015P03380000 | 2020-11-27 12:13PM EST | 2021-10-15 | 509.34 | 514.30 | 519.60 | 0.00 | - | 1 | 2 | 32.63% |
| AMZN230120P03380000 | 2021-01-06 9:42AM EST | 2023-01-20 | 720.46 | 739.60 | 747.10 | 0.00 | - | 2 | 8 | 32.91% |
© 2021 Verizon Media. All rights reserved.
