Strike:3900.00
CallsforJune 18, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210618C03900000 | 2021-06-11 1:56PM EDT | 2021-06-18 | 0.32 | 0.22 | 0.47 | -0.20 | -38.46% | 263 | 972 | 50.83% |
| AMZN210625C03900000 | 2021-06-11 3:41PM EDT | 2021-06-25 | 1.27 | 1.20 | 1.45 | -0.13 | -9.29% | 16 | 289 | 39.25% |
| AMZN210702C03900000 | 2021-06-11 1:29PM EDT | 2021-07-02 | 1.92 | 1.91 | 2.27 | -0.31 | -13.90% | 2 | 6 | 33.35% |
| AMZN210709C03900000 | 2021-06-11 3:43PM EDT | 2021-07-09 | 2.70 | 2.56 | 3.05 | +0.90 | +50.00% | 1 | 12 | 29.90% |
| AMZN210716C03900000 | 2021-06-11 3:53PM EDT | 2021-07-16 | 3.73 | 3.55 | 4.10 | -0.49 | -11.61% | 27 | 832 | 27.93% |
| AMZN210723C03900000 | 2021-06-11 2:19PM EDT | 2021-07-23 | 5.60 | 4.70 | 5.90 | +0.10 | +1.82% | 2 | 179 | 27.14% |
| AMZN210820C03900000 | 2021-06-11 3:57PM EDT | 2021-08-20 | 20.38 | 19.10 | 20.50 | -0.62 | -2.95% | 48 | 535 | 27.69% |
| AMZN210917C03900000 | 2021-06-11 1:53PM EDT | 2021-09-17 | 31.50 | 31.25 | 32.90 | -1.46 | -4.43% | 7 | 174 | 26.73% |
| AMZN211015C03900000 | 2021-06-11 2:05PM EDT | 2021-10-15 | 44.75 | 44.25 | 46.45 | -0.69 | -1.52% | 4 | 147 | 26.34% |
| AMZN211119C03900000 | 2021-06-11 1:26PM EDT | 2021-11-19 | 70.20 | 70.50 | 73.00 | +2.45 | +3.62% | 3 | 92 | 27.51% |
| AMZN211217C03900000 | 2021-06-10 1:41PM EDT | 2021-12-17 | 85.00 | 85.40 | 88.15 | 0.00 | - | 2 | 129 | 27.42% |
| AMZN220121C03900000 | 2021-06-11 3:32PM EDT | 2022-01-21 | 103.50 | 104.80 | 107.75 | -3.50 | -3.27% | 97 | 1,520 | 27.48% |
| AMZN220218C03900000 | 2021-05-26 2:47PM EDT | 2022-02-18 | 113.25 | 126.70 | 130.15 | 0.00 | - | - | 50 | 28.28% |
| AMZN220318C03900000 | 2021-06-03 10:17AM EDT | 2022-03-18 | 102.25 | 140.90 | 144.10 | 0.00 | - | 4 | 85 | 28.18% |
| AMZN220617C03900000 | 2021-06-09 3:21PM EDT | 2022-06-17 | 175.14 | 193.35 | 197.20 | 0.00 | - | 12 | 684 | 28.82% |
| AMZN230120C03900000 | 2021-06-09 12:42PM EDT | 2023-01-20 | 274.20 | 293.55 | 299.15 | 0.00 | - | 1 | 233 | 29.17% |
| AMZN230616C03900000 | 2021-06-11 1:56PM EDT | 2023-06-16 | 368.05 | 360.50 | 377.50 | +29.55 | +8.73% | 1 | 9 | 30.30% |
PutsforJune 18, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210618P03900000 | 2021-05-27 11:54AM EDT | 2021-06-18 | 649.45 | 548.35 | 558.95 | 0.00 | - | 40 | 8 | 52.83% |
| AMZN210625P03900000 | 2021-06-11 12:19PM EDT | 2021-06-25 | 553.25 | 550.95 | 557.95 | -22.05 | -3.83% | 1 | 2 | 47.64% |
| AMZN210716P03900000 | 2021-05-05 10:29AM EDT | 2021-07-16 | 602.53 | 689.05 | 703.10 | 0.00 | - | 3 | 23 | 81.49% |
| AMZN210820P03900000 | 2021-06-08 10:00AM EDT | 2021-08-20 | 675.74 | 567.15 | 573.30 | 0.00 | - | 10 | 15 | 27.58% |
| AMZN210917P03900000 | 2021-06-09 12:23PM EDT | 2021-09-17 | 632.95 | 579.05 | 583.65 | 0.00 | - | 2 | 3 | 26.14% |
| AMZN211015P03900000 | 2021-06-11 11:51AM EDT | 2021-10-15 | 592.30 | 589.65 | 596.20 | -20.10 | -3.28% | 2 | 12 | 25.68% |
| AMZN211119P03900000 | 2021-05-03 11:11AM EDT | 2021-11-19 | 594.70 | 703.00 | 712.10 | 0.00 | - | 1 | 5 | 39.18% |
| AMZN211217P03900000 | 2021-04-30 9:52AM EDT | 2021-12-17 | 538.40 | 718.85 | 734.10 | 0.00 | - | 1 | 25 | 38.66% |
| AMZN220121P03900000 | 2021-04-26 2:41PM EDT | 2022-01-21 | 649.86 | 702.35 | 715.95 | 0.00 | - | 2 | 95 | 33.57% |
| AMZN220218P03900000 | 2021-05-26 2:47PM EDT | 2022-02-18 | 718.55 | 664.30 | 671.95 | 0.00 | - | - | 12 | 27.11% |
| AMZN220318P03900000 | 2021-05-21 10:54AM EDT | 2022-03-18 | 791.28 | 677.35 | 684.05 | 0.00 | - | 2 | 73 | 26.92% |
| AMZN220617P03900000 | 2021-06-07 2:29PM EDT | 2022-06-17 | 829.74 | 724.65 | 732.25 | 0.00 | - | 124 | 408 | 27.39% |
| AMZN230120P03900000 | 2021-06-08 1:30PM EDT | 2023-01-20 | 864.27 | 811.05 | 821.25 | 0.00 | - | 2 | 72 | 27.32% |
© 2021 Verizon Media. All rights reserved.
