Strike:3500.00
CallsforJune 18, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210618C03500000 | 2021-06-11 3:59PM EDT | 2021-06-18 | 4.32 | 4.20 | 4.45 | -2.76 | -38.98% | 3,313 | 5,783 | 28.02% |
| AMZN210625C03500000 | 2021-06-11 3:59PM EDT | 2021-06-25 | 11.00 | 10.60 | 10.80 | -3.50 | -24.14% | 1,176 | 1,992 | 23.34% |
| AMZN210702C03500000 | 2021-06-11 3:52PM EDT | 2021-07-02 | 17.65 | 17.10 | 18.50 | -4.44 | -20.10% | 161 | 310 | 22.46% |
| AMZN210709C03500000 | 2021-06-11 3:59PM EDT | 2021-07-09 | 23.84 | 23.20 | 24.75 | -4.66 | -16.35% | 401 | 140 | 21.61% |
| AMZN210716C03500000 | 2021-06-11 3:59PM EDT | 2021-07-16 | 32.13 | 31.50 | 33.00 | -4.87 | -13.16% | 5,194 | 6,501 | 21.80% |
| AMZN210723C03500000 | 2021-06-11 3:44PM EDT | 2021-07-23 | 42.20 | 39.05 | 44.65 | +0.15 | +0.36% | 96 | 2,546 | 22.95% |
| AMZN210820C03500000 | 2021-06-11 3:52PM EDT | 2021-08-20 | 92.25 | 90.50 | 92.35 | -5.45 | -5.58% | 635 | 3,104 | 26.68% |
| AMZN210917C03500000 | 2021-06-11 3:59PM EDT | 2021-09-17 | 117.35 | 116.15 | 118.00 | -5.51 | -4.48% | 75 | 1,335 | 26.37% |
| AMZN211015C03500000 | 2021-06-11 12:40PM EDT | 2021-10-15 | 138.80 | 139.15 | 142.50 | -7.20 | -4.93% | 12 | 249 | 26.44% |
| AMZN211119C03500000 | 2021-06-10 1:30PM EDT | 2021-11-19 | 173.75 | 178.90 | 182.35 | 0.00 | - | 4 | 292 | 27.94% |
| AMZN211217C03500000 | 2021-06-11 3:23PM EDT | 2021-12-17 | 199.35 | 199.25 | 202.85 | +0.15 | +0.08% | 15 | 393 | 27.93% |
| AMZN220121C03500000 | 2021-06-11 3:56PM EDT | 2022-01-21 | 225.30 | 223.85 | 227.85 | +0.25 | +0.11% | 81 | 3,097 | 28.05% |
| AMZN220218C03500000 | 2021-06-11 1:32PM EDT | 2022-02-18 | 252.25 | 250.30 | 254.85 | +3.18 | +1.28% | 2 | 43 | 28.88% |
| AMZN220318C03500000 | 2021-06-11 12:20PM EDT | 2022-03-18 | 269.00 | 266.50 | 270.75 | +3.09 | +1.16% | 1 | 696 | 28.76% |
| AMZN220617C03500000 | 2021-06-11 3:30PM EDT | 2022-06-17 | 322.80 | 324.15 | 329.15 | +1.14 | +0.35% | 67 | 1,753 | 29.31% |
| AMZN230120C03500000 | 2021-06-11 2:38PM EDT | 2023-01-20 | 432.00 | 429.80 | 436.85 | +0.19 | +0.04% | 7 | 774 | 29.62% |
| AMZN230616C03500000 | 2021-06-11 12:42PM EDT | 2023-06-16 | 508.05 | 497.50 | 515.50 | +0.04 | +0.01% | 3 | 90 | 30.66% |
PutsforJune 18, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210618P03500000 | 2021-06-11 3:54PM EDT | 2021-06-18 | 159.40 | 154.55 | 160.50 | -0.49 | -0.31% | 128 | 461 | 32.09% |
| AMZN210625P03500000 | 2021-06-11 2:41PM EDT | 2021-06-25 | 165.71 | 161.80 | 166.15 | +0.71 | +0.43% | 131 | 123 | 24.83% |
| AMZN210702P03500000 | 2021-06-10 11:13AM EDT | 2021-07-02 | 191.95 | 168.50 | 172.75 | 0.00 | - | 1 | 13 | 22.98% |
| AMZN210709P03500000 | 2021-06-09 9:37AM EDT | 2021-07-09 | 218.82 | 174.35 | 178.40 | 0.00 | - | 1 | 6 | 21.80% |
| AMZN210716P03500000 | 2021-06-11 3:51PM EDT | 2021-07-16 | 185.45 | 182.45 | 185.85 | -1.40 | -0.75% | 30 | 251 | 21.71% |
| AMZN210723P03500000 | 2021-06-09 3:12PM EDT | 2021-07-23 | 244.00 | 187.10 | 199.80 | 0.00 | - | 1 | 3 | 23.48% |
| AMZN210820P03500000 | 2021-06-11 1:03PM EDT | 2021-08-20 | 247.75 | 239.70 | 242.85 | -12.25 | -4.71% | 4 | 271 | 26.21% |
| AMZN210917P03500000 | 2021-06-11 2:35PM EDT | 2021-09-17 | 266.25 | 264.55 | 267.60 | -12.41 | -4.45% | 3 | 673 | 25.84% |
| AMZN211015P03500000 | 2021-05-26 1:25PM EDT | 2021-10-15 | 336.20 | 285.75 | 290.20 | 0.00 | - | 1 | 78 | 25.74% |
| AMZN211119P03500000 | 2021-06-10 3:51PM EDT | 2021-11-19 | 330.00 | 323.40 | 327.80 | 0.00 | - | 1 | 115 | 27.07% |
| AMZN211217P03500000 | 2021-06-10 3:29PM EDT | 2021-12-17 | 350.10 | 342.45 | 346.90 | -3.90 | -1.10% | 2 | 65 | 26.99% |
| AMZN220121P03500000 | 2021-06-10 9:56AM EDT | 2022-01-21 | 367.50 | 364.65 | 369.45 | 0.00 | - | 3 | 606 | 26.95% |
| AMZN220218P03500000 | 2021-06-02 1:11PM EDT | 2022-02-18 | 455.00 | 389.65 | 394.95 | 0.00 | - | 1 | 6 | 27.72% |
| AMZN220318P03500000 | 2021-06-10 3:00PM EDT | 2022-03-18 | 414.00 | 404.55 | 409.35 | 0.00 | - | 3 | 567 | 27.53% |
| AMZN220617P03500000 | 2021-06-11 3:29PM EDT | 2022-06-17 | 466.37 | 457.60 | 463.05 | -4.63 | -0.98% | 57 | 283 | 27.90% |
| AMZN230120P03500000 | 2021-06-03 2:03PM EDT | 2023-01-20 | 625.20 | 550.60 | 558.15 | 0.00 | - | 11 | 101 | 27.77% |
| AMZN230616P03500000 | 2021-06-04 9:37AM EDT | 2023-06-16 | 675.78 | 605.50 | 624.00 | 0.00 | - | 2 | 15 | 28.32% |
© 2021 Verizon Media. All rights reserved.
