Strike:3550.00
CallsforNovember 27, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN201127C03550000 | 2020-11-25 3:38PM EST | 2020-11-27 | 0.31 | 0.20 | 0.57 | -0.01 | -3.12% | 105 | 537 | 60.55% |
| AMZN201211C03550000 | 2020-11-25 3:59PM EST | 2020-12-11 | 8.95 | 8.60 | 9.40 | +3.50 | +64.22% | 55 | 27 | 36.86% |
| AMZN201218C03550000 | 2020-11-25 3:59PM EST | 2020-12-18 | 15.02 | 14.40 | 15.40 | +5.72 | +61.51% | 69 | 668 | 34.99% |
| AMZN201224C03550000 | 2020-11-25 3:46PM EST | 2020-12-24 | 18.91 | 17.80 | 19.75 | +5.81 | +44.35% | 14 | 18 | 33.50% |
| AMZN201231C03550000 | 2020-11-25 3:56PM EST | 2020-12-31 | 24.50 | 22.70 | 25.05 | +9.60 | +64.43% | 95 | 29 | 32.39% |
| AMZN210115C03550000 | 2020-11-25 3:58PM EST | 2021-01-15 | 42.14 | 41.50 | 43.40 | +13.19 | +45.56% | 95 | 545 | 33.05% |
| AMZN210219C03550000 | 2020-11-25 3:37PM EST | 2021-02-19 | 94.14 | 91.65 | 93.35 | +22.56 | +31.52% | 16 | 132 | 35.57% |
| AMZN210319C03550000 | 2020-11-25 2:59PM EST | 2021-03-19 | 117.95 | 116.80 | 119.85 | +23.27 | +24.58% | 15 | 243 | 35.12% |
| AMZN210416C03550000 | 2020-11-25 11:47AM EST | 2021-04-16 | 135.31 | 138.30 | 141.70 | +20.09 | +17.44% | 1 | 50 | 34.48% |
| AMZN210618C03550000 | 2020-11-25 3:12PM EST | 2021-06-18 | 196.71 | 194.95 | 199.20 | +23.71 | +13.71% | 2 | 153 | 35.09% |
| AMZN210716C03550000 | 2020-11-24 12:49PM EST | 2021-07-16 | 192.85 | 213.55 | 218.45 | 0.00 | - | 1 | 20 | 34.88% |
| AMZN210820C03550000 | 2020-11-25 3:43PM EST | 2021-08-20 | 248.25 | 243.80 | 249.45 | +10.27 | +4.32% | 22 | 23 | 35.44% |
| AMZN210917C03550000 | 2020-11-24 12:46PM EST | 2021-09-17 | 237.08 | 253.00 | 272.50 | 0.00 | - | 12 | 88 | 35.77% |
| AMZN211015C03550000 | 2020-11-09 3:55PM EST | 2021-10-15 | 304.96 | 268.50 | 288.00 | 0.00 | - | 2 | 3 | 35.50% |
| AMZN220121C03550000 | 2020-11-23 1:51PM EST | 2022-01-21 | 308.05 | 333.90 | 342.25 | 0.00 | - | 3 | 170 | 35.11% |
| AMZN220617C03550000 | 2020-11-24 9:47AM EST | 2022-06-17 | 389.90 | 419.45 | 428.15 | 0.00 | - | 3 | 31 | 35.66% |
| AMZN230120C03550000 | 2020-11-19 11:57AM EST | 2023-01-20 | 515.60 | 522.15 | 536.50 | 0.00 | - | 3 | 14 | 36.15% |
PutsforNovember 27, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN201127P03550000 | 2020-11-25 3:17PM EST | 2020-11-27 | 368.37 | 361.95 | 368.50 | -94.57 | -20.43% | 2 | 10 | 58.74% |
| AMZN201218P03550000 | 2020-11-24 10:47AM EST | 2020-12-18 | 379.15 | 377.15 | 381.10 | -76.50 | -16.79% | 1 | 24 | 35.48% |
| AMZN210115P03550000 | 2020-11-19 12:42PM EST | 2021-01-15 | 469.60 | 402.80 | 406.65 | 0.00 | - | 2 | 190 | 32.57% |
| AMZN210219P03550000 | 2020-10-29 12:55PM EST | 2021-02-19 | 525.50 | 449.35 | 454.45 | 0.00 | - | 1 | 20 | 34.87% |
| AMZN210319P03550000 | 2020-11-09 3:38PM EST | 2021-03-19 | 508.40 | 474.25 | 479.35 | 0.00 | - | 6 | 4 | 34.28% |
| AMZN210416P03550000 | 2020-11-05 10:24AM EST | 2021-04-16 | 632.48 | 494.20 | 499.75 | 0.00 | - | 1 | 2 | 33.56% |
| AMZN210618P03550000 | 2020-11-06 9:39AM EST | 2021-06-18 | 572.40 | 547.50 | 552.75 | 0.00 | - | 1 | 3 | 33.86% |
| AMZN210716P03550000 | 2020-11-05 3:54PM EST | 2021-07-16 | 560.25 | 564.65 | 570.70 | 0.00 | - | 40 | 25 | 33.61% |
| AMZN210820P03550000 | 2020-11-05 12:16PM EST | 2021-08-20 | 578.76 | 593.05 | 600.70 | 0.00 | - | 1 | 7 | 34.18% |
| AMZN210917P03550000 | 2020-11-02 9:38AM EST | 2021-09-17 | 770.95 | 605.25 | 613.95 | 0.00 | - | 1 | 3 | 33.71% |
| AMZN220121P03550000 | 2020-11-06 1:53PM EST | 2022-01-21 | 678.29 | 673.40 | 683.20 | -27.99 | -3.96% | 15 | 37 | 33.37% |
| AMZN220617P03550000 | 2020-11-10 12:37PM EST | 2022-06-17 | 862.36 | 748.85 | 759.15 | 0.00 | - | 3 | 4 | 33.55% |
© 2020 Verizon Media. All rights reserved.
