Strike:3600.00
CallsforJanuary 15, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210115C03600000 | 2021-01-15 3:32PM EST | 2021-01-15 | 0.05 | 0.00 | 0.01 | 0.00 | - | 180 | 3,925 | 78.13% |
| AMZN210122C03600000 | 2021-01-15 3:26PM EST | 2021-01-22 | 1.00 | 0.95 | 1.17 | -0.65 | -39.39% | 1,124 | 868 | 46.08% |
| AMZN210129C03600000 | 2021-01-15 3:13PM EST | 2021-01-29 | 4.53 | 4.40 | 4.55 | -2.70 | -37.34% | 316 | 678 | 41.89% |
| AMZN210205C03600000 | 2021-01-15 3:16PM EST | 2021-02-05 | 12.65 | 12.55 | 13.00 | -4.12 | -24.57% | 105 | 216 | 43.30% |
| AMZN210212C03600000 | 2021-01-15 3:32PM EST | 2021-02-12 | 17.80 | 17.50 | 18.10 | -4.45 | -20.00% | 17 | 0 | 41.06% |
| AMZN210219C03600000 | 2021-01-15 3:33PM EST | 2021-02-19 | 21.65 | 21.55 | 22.05 | -5.65 | -20.70% | 245 | 4,811 | 38.92% |
| AMZN210319C03600000 | 2021-01-15 3:26PM EST | 2021-03-19 | 44.85 | 43.90 | 44.80 | -7.75 | -14.73% | 59 | 994 | 36.55% |
| AMZN210416C03600000 | 2021-01-15 3:27PM EST | 2021-04-16 | 67.50 | 66.75 | 67.80 | -8.00 | -10.60% | 16 | 494 | 35.65% |
| AMZN210618C03600000 | 2021-01-15 3:00PM EST | 2021-06-18 | 127.22 | 125.75 | 127.30 | -7.38 | -5.48% | 15 | 862 | 36.40% |
| AMZN210716C03600000 | 2021-01-15 2:54PM EST | 2021-07-16 | 148.46 | 145.60 | 147.30 | -7.04 | -4.53% | 37 | 773 | 36.06% |
| AMZN210820C03600000 | 2021-01-15 10:05AM EST | 2021-08-20 | 179.30 | 175.05 | 177.60 | -14.95 | -7.70% | 1 | 163 | 36.50% |
| AMZN210917C03600000 | 2021-01-14 1:09PM EST | 2021-09-17 | 210.11 | 190.50 | 193.30 | 0.00 | - | 2 | 162 | 36.01% |
| AMZN211015C03600000 | 2021-01-12 2:24PM EST | 2021-10-15 | 219.42 | 206.35 | 209.45 | 0.00 | - | 1 | 11 | 35.72% |
| AMZN211119C03600000 | 2021-01-11 3:21PM EST | 2021-11-19 | 240.00 | 232.20 | 235.50 | -5.00 | -2.04% | 2 | 14 | 36.03% |
| AMZN220121C03600000 | 2021-01-15 3:00PM EST | 2022-01-21 | 267.50 | 264.60 | 267.50 | -9.30 | -3.36% | 8 | 840 | 35.49% |
| AMZN220617C03600000 | 2021-01-04 12:15PM EST | 2022-06-17 | 375.00 | 343.85 | 349.90 | 0.00 | - | 6 | 200 | 35.72% |
| AMZN230120C03600000 | 2021-01-12 11:31AM EST | 2023-01-20 | 480.71 | 438.50 | 446.30 | 0.00 | - | 1 | 0 | 35.50% |
PutsforJanuary 15, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210115P03600000 | 2021-01-15 1:14PM EST | 2021-01-15 | 493.25 | 496.00 | 500.20 | +41.35 | +9.15% | 11 | 89 | 98.83% |
| AMZN210122P03600000 | 2021-01-06 10:23AM EST | 2021-01-22 | 420.90 | 497.65 | 502.20 | 0.00 | - | - | 0 | 56.54% |
| AMZN210129P03600000 | 2021-01-15 10:29AM EST | 2021-01-29 | 495.73 | 499.90 | 504.65 | +70.23 | +16.51% | 5 | 3 | 45.14% |
| AMZN210205P03600000 | 2021-01-15 1:50PM EST | 2021-02-05 | 495.00 | 509.60 | 513.30 | -11.50 | -2.27% | 5 | 0 | 45.12% |
| AMZN210219P03600000 | 2021-01-15 1:14PM EST | 2021-02-19 | 515.29 | 518.45 | 520.80 | +21.64 | +4.38% | 13 | 119 | 39.31% |
| AMZN210319P03600000 | 2021-01-12 3:58PM EST | 2021-03-19 | 527.00 | 538.95 | 542.30 | 0.00 | - | 1 | 41 | 36.43% |
| AMZN210416P03600000 | 2021-01-15 12:22PM EST | 2021-04-16 | 558.23 | 560.15 | 564.05 | +12.15 | +2.22% | 1 | 19 | 35.30% |
| AMZN210618P03600000 | 2021-01-15 12:35PM EST | 2021-06-18 | 610.85 | 616.95 | 621.10 | +121.03 | +24.71% | 2 | 56 | 35.82% |
| AMZN210716P03600000 | 2021-01-08 10:17AM EST | 2021-07-16 | 596.30 | 635.25 | 639.05 | 0.00 | - | 3 | 14 | 35.29% |
| AMZN210820P03600000 | 2020-11-10 10:52AM EST | 2021-08-20 | 764.95 | 672.10 | 677.35 | 0.00 | - | 1 | 10 | 36.72% |
| AMZN210917P03600000 | 2021-01-08 10:38AM EST | 2021-09-17 | 650.76 | 676.10 | 681.30 | 0.00 | - | 1 | 8 | 34.99% |
| AMZN211015P03600000 | 2020-11-03 9:39AM EST | 2021-10-15 | 850.05 | 669.05 | 677.15 | 0.00 | - | - | 1 | 32.74% |
| AMZN211119P03600000 | 2020-12-28 11:02AM EST | 2021-11-19 | 650.79 | 714.00 | 719.15 | 0.00 | - | 1 | 2 | 34.74% |
| AMZN220121P03600000 | 2021-01-15 3:24PM EST | 2022-01-21 | 743.80 | 742.05 | 746.90 | +51.21 | +7.39% | 2 | 280 | 33.98% |
| AMZN220617P03600000 | 2021-01-13 3:36PM EST | 2022-06-17 | 772.65 | 810.90 | 818.05 | 0.00 | - | 1 | 57 | 33.71% |
| AMZN230120P03600000 | 2020-12-29 11:59AM EST | 2023-01-20 | 790.00 | 886.45 | 895.25 | 0.00 | - | 1 | 22 | 32.75% |
© 2021 Verizon Media. All rights reserved.
