Strike:3440.00
CallsforJanuary 22, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210122C03440000 | 2021-01-19 11:39AM EST | 2021-01-22 | 0.93 | 0.86 | 1.04 | -1.62 | -63.53% | 29 | 130 | 43.99% |
| AMZN210129C03440000 | 2021-01-19 11:58AM EST | 2021-01-29 | 6.05 | 6.00 | 6.25 | -2.75 | -31.25% | 39 | 143 | 36.90% |
| AMZN210205C03440000 | 2021-01-19 11:14AM EST | 2021-02-05 | 20.76 | 22.30 | 22.75 | -6.54 | -23.96% | 3 | 71 | 41.12% |
| AMZN210212C03440000 | 2021-01-13 9:54AM EST | 2021-02-12 | 54.70 | 30.00 | 30.75 | 0.00 | - | 3 | 0 | 38.72% |
| AMZN210219C03440000 | 2021-01-19 12:02PM EST | 2021-02-19 | 37.44 | 37.10 | 37.65 | -3.43 | -8.39% | 7 | 124 | 36.92% |
| AMZN210319C03440000 | 2021-01-14 2:38PM EST | 2021-03-19 | 78.35 | 69.75 | 70.50 | 0.00 | - | 20 | 75 | 35.27% |
| AMZN210416C03440000 | 2021-01-11 11:54AM EST | 2021-04-16 | 110.40 | 97.85 | 99.50 | 0.00 | - | 1 | 22 | 34.59% |
| AMZN210917C03440000 | 2021-01-06 2:57PM EST | 2021-09-17 | 239.40 | 237.00 | 240.20 | 0.00 | - | 1 | 10 | 35.44% |
| AMZN211015C03440000 | 2020-12-28 10:45AM EST | 2021-10-15 | 312.00 | 252.85 | 256.25 | 0.00 | - | - | 7 | 35.08% |
| AMZN230120C03440000 | 2020-12-29 2:10PM EST | 2023-01-20 | 632.15 | 496.50 | 504.95 | 0.00 | - | 1 | 6 | 35.42% |
PutsforJanuary 22, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210122P03440000 | 2021-01-14 9:37AM EST | 2021-01-22 | 278.78 | 315.80 | 317.50 | 0.00 | - | 2 | 14 | 51.93% |
| AMZN210129P03440000 | 2021-01-19 12:14AM EST | 2021-01-29 | 316.40 | 322.95 | 324.75 | 0.00 | - | - | - | 42.33% |
| AMZN210205P03440000 | 2021-01-19 12:05AM EST | 2021-02-05 | 342.28 | 335.45 | 338.85 | 0.00 | - | - | - | 42.45% |
| AMZN210212P03440000 | 2021-01-19 12:07AM EST | 2021-02-12 | 342.35 | 344.75 | 348.00 | 0.00 | - | - | - | 40.26% |
| AMZN210219P03440000 | 2021-01-14 1:52PM EST | 2021-02-19 | 345.18 | 350.30 | 353.35 | 0.00 | - | 1 | 20 | 37.63% |
| AMZN210319P03440000 | 2021-01-06 9:30AM EST | 2021-03-19 | 385.19 | 382.50 | 385.80 | 0.00 | - | 1 | 4 | 35.63% |
| AMZN210416P03440000 | 2021-01-19 10:47AM EST | 2021-04-16 | 423.12 | 410.60 | 413.80 | +33.51 | +8.60% | 1 | 4 | 34.69% |
| AMZN210917P03440000 | 2020-10-28 9:54AM EST | 2021-09-17 | 664.50 | 531.55 | 538.20 | 0.00 | - | 1 | 4 | 33.88% |
| AMZN230120P03440000 | 2020-12-16 10:31AM EST | 2023-01-20 | 746.55 | 781.20 | 788.60 | 0.00 | - | 4 | 4 | 33.75% |
© 2021 Verizon Media. All rights reserved.
