Strike:3900.00
CallsforMarch 5, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210305C03900000 | 2021-02-26 3:58PM EST | 2021-03-05 | 0.10 | 0.01 | 0.15 | -0.20 | -66.67% | 144 | 216 | 58.98% |
| AMZN210312C03900000 | 2021-02-26 3:07PM EST | 2021-03-12 | 0.78 | 0.33 | 1.00 | -0.45 | -36.59% | 121 | 56 | 51.77% |
| AMZN210319C03900000 | 2021-02-26 3:40PM EST | 2021-03-19 | 1.59 | 1.14 | 1.85 | -0.33 | -17.19% | 31 | 559 | 45.24% |
| AMZN210416C03900000 | 2021-02-26 2:52PM EST | 2021-04-16 | 5.40 | 5.15 | 5.80 | -1.05 | -16.28% | 8 | 422 | 34.92% |
| AMZN210521C03900000 | 2021-02-26 3:57PM EST | 2021-05-21 | 20.50 | 19.80 | 20.95 | -2.00 | -8.89% | 22 | 110 | 34.69% |
| AMZN210618C03900000 | 2021-02-26 1:33PM EST | 2021-06-18 | 35.10 | 32.80 | 34.15 | -0.90 | -2.50% | 2 | 703 | 34.10% |
| AMZN210716C03900000 | 2021-02-26 10:40AM EST | 2021-07-16 | 46.50 | 45.15 | 46.90 | -1.91 | -3.95% | 3 | 525 | 33.47% |
| AMZN210820C03900000 | 2021-02-26 1:19PM EST | 2021-08-20 | 70.65 | 67.60 | 69.90 | -1.85 | -2.55% | 12 | 110 | 34.11% |
| AMZN210917C03900000 | 2021-02-26 2:47PM EST | 2021-09-17 | 82.72 | 80.05 | 82.75 | -7.68 | -8.50% | 166 | 200 | 33.64% |
| AMZN211015C03900000 | 2021-02-25 12:25PM EST | 2021-10-15 | 103.65 | 92.35 | 95.35 | 0.00 | - | 3 | 24 | 33.26% |
| AMZN211119C03900000 | 2021-02-26 3:55PM EST | 2021-11-19 | 117.35 | 113.50 | 116.95 | -18.60 | -13.68% | 2 | 38 | 33.62% |
| AMZN211217C03900000 | 2021-02-24 11:10AM EST | 2021-12-17 | 127.50 | 125.35 | 128.95 | -29.00 | -18.53% | 1 | 45 | 33.31% |
| AMZN220121C03900000 | 2021-02-26 2:20PM EST | 2022-01-21 | 137.00 | 139.35 | 143.40 | -7.00 | -4.86% | 8 | 1,058 | 32.96% |
| AMZN220617C03900000 | 2021-02-26 12:05PM EST | 2022-06-17 | 220.15 | 210.05 | 216.15 | -23.88 | -9.79% | 16 | 65 | 33.25% |
| AMZN230120C03900000 | 2021-02-24 10:03AM EST | 2023-01-20 | 320.20 | 297.75 | 306.55 | 0.00 | - | 1 | 168 | 33.20% |
PutsforMarch 5, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210305P03900000 | 2021-02-17 11:04AM EST | 2021-03-05 | 599.50 | 801.85 | 812.00 | 0.00 | - | - | 0 | 96.04% |
| AMZN210319P03900000 | 2021-02-03 2:46PM EST | 2021-03-19 | 842.75 | 800.90 | 815.70 | 0.00 | - | 1 | 81 | 58.27% |
| AMZN210416P03900000 | 2020-12-30 10:15AM EST | 2021-04-16 | 657.69 | 734.65 | 739.70 | 0.00 | - | 1 | 76 | 0.00% |
| AMZN210521P03900000 | 2021-02-24 9:38AM EST | 2021-05-21 | 772.35 | 817.20 | 829.70 | 0.00 | - | 1 | 20 | 35.39% |
| AMZN210618P03900000 | 2021-02-24 9:35AM EST | 2021-06-18 | 838.00 | 828.40 | 839.80 | +59.90 | +7.70% | 1 | 46 | 33.73% |
| AMZN210716P03900000 | 2020-11-20 2:22PM EST | 2021-07-16 | 887.61 | 813.35 | 829.50 | 0.00 | - | 1 | 21 | 27.31% |
| AMZN210820P03900000 | 2021-02-16 12:09AM EST | 2021-08-20 | 746.30 | 865.05 | 872.00 | 0.00 | - | - | 2 | 33.28% |
| AMZN211217P03900000 | 2021-02-22 10:12AM EST | 2021-12-17 | 861.00 | 915.20 | 923.15 | 0.00 | - | 4 | 23 | 31.91% |
| AMZN220121P03900000 | 2021-02-17 2:39PM EST | 2022-01-21 | 924.48 | 926.20 | 934.85 | 0.00 | - | 1 | 49 | 31.39% |
| AMZN220617P03900000 | 2021-01-28 12:43PM EST | 2022-06-17 | 939.90 | 986.70 | 996.55 | 0.00 | - | 9 | 20 | 31.20% |
| AMZN230120P03900000 | 2021-02-22 1:30PM EST | 2023-01-20 | 1,010.00 | 1,056.25 | 1,068.75 | 0.00 | - | 1 | 3 | 30.47% |
© 2021 Verizon Media. All rights reserved.
