Strike:3950.00
CallsforJune 18, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210618C03950000 | 2021-06-16 11:41AM EDT | 2021-06-18 | 0.05 | 0.01 | 0.05 | 0.00 | - | 4 | 457 | 51.76% |
| AMZN210625C03950000 | 2021-06-16 10:29AM EDT | 2021-06-25 | 0.78 | 0.54 | 0.82 | -0.03 | -3.70% | 3 | 174 | 39.27% |
| AMZN210702C03950000 | 2021-06-16 11:45AM EDT | 2021-07-02 | 1.60 | 1.43 | 1.73 | +0.30 | +23.08% | 1 | 0 | 33.37% |
| AMZN210709C03950000 | 2021-06-11 1:56PM EDT | 2021-07-09 | 2.47 | 2.10 | 2.45 | 0.00 | - | 1 | 13 | 29.62% |
| AMZN210716C03950000 | 2021-06-16 11:07AM EDT | 2021-07-16 | 3.30 | 2.95 | 3.40 | +0.15 | +4.76% | 47 | 484 | 27.51% |
| AMZN210723C03950000 | 2021-06-16 9:37AM EDT | 2021-07-23 | 4.65 | 3.90 | 5.00 | -0.10 | -2.11% | 9 | 171 | 26.62% |
| AMZN210820C03950000 | 2021-06-16 12:24PM EDT | 2021-08-20 | 18.50 | 18.85 | 19.70 | -0.12 | -0.64% | 14 | 234 | 27.43% |
| AMZN210917C03950000 | 2021-06-15 3:00PM EDT | 2021-09-17 | 33.10 | 31.85 | 33.05 | +3.15 | +10.52% | 1 | 130 | 26.68% |
| AMZN211015C03950000 | 2021-06-16 9:44AM EDT | 2021-10-15 | 47.07 | 46.05 | 47.40 | +5.27 | +12.61% | 1 | 0 | 26.37% |
| AMZN211119C03950000 | 2021-06-11 3:37PM EDT | 2021-11-19 | 66.20 | 73.85 | 75.10 | 0.00 | - | 2 | 48 | 27.62% |
| AMZN211217C03950000 | 2021-06-15 11:34AM EDT | 2021-12-17 | 81.83 | 88.95 | 90.30 | 0.00 | - | 47 | 0 | 27.47% |
| AMZN220121C03950000 | 2021-06-16 11:34AM EDT | 2022-01-21 | 112.13 | 109.00 | 110.80 | +5.18 | +4.84% | 3 | 0 | 27.57% |
| AMZN220318C03950000 | 2021-06-15 3:22PM EDT | 2022-03-18 | 150.85 | 146.70 | 148.75 | +9.00 | +6.34% | 1 | 154 | 28.34% |
| AMZN220617C03950000 | 2021-06-08 1:47PM EDT | 2022-06-17 | 150.68 | 199.75 | 201.75 | 0.00 | - | 6 | 106 | 28.86% |
| AMZN230120C03950000 | 2021-06-16 10:27AM EDT | 2023-01-20 | 315.10 | 303.50 | 306.95 | +69.59 | +28.35% | 1 | 48 | 29.29% |
| AMZN230616C03950000 | 2021-06-11 1:56PM EDT | 2023-06-16 | 353.58 | 374.15 | 389.20 | 0.00 | - | 1 | 5 | 30.53% |
PutsforJune 18, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210618P03950000 | 2021-06-09 10:40AM EDT | 2021-06-18 | 662.00 | 554.60 | 561.75 | 0.00 | - | 9 | 10 | 94.82% |
| AMZN210625P03950000 | 2021-06-14 9:52AM EDT | 2021-06-25 | 581.40 | 556.00 | 560.25 | 0.00 | - | 1 | 4 | 51.86% |
| AMZN210716P03950000 | 2021-05-27 10:40AM EDT | 2021-07-16 | 693.05 | 556.45 | 565.20 | 0.00 | - | 1 | 12 | 35.42% |
| AMZN210820P03950000 | 2021-06-14 1:23PM EDT | 2021-08-20 | 600.65 | 572.40 | 576.35 | 0.00 | - | 1 | 14 | 28.71% |
| AMZN211015P03950000 | 2021-06-14 3:54PM EDT | 2021-10-15 | 608.40 | 597.35 | 601.00 | 0.00 | - | 1 | 4 | 26.48% |
| AMZN211119P03950000 | 2021-04-23 1:07PM EDT | 2021-11-19 | 677.87 | 784.95 | 793.60 | 0.00 | - | 1 | 3 | 48.77% |
| AMZN220121P03950000 | 2021-06-15 10:10AM EDT | 2022-01-21 | 661.98 | 653.25 | 657.55 | 0.00 | - | 1 | 52 | 26.87% |
| AMZN220318P03950000 | 2021-06-15 12:56PM EDT | 2022-03-18 | 701.15 | 687.95 | 692.25 | 0.00 | - | 2 | 0 | 27.44% |
| AMZN220617P03950000 | 2021-06-15 1:03PM EDT | 2022-06-17 | 747.00 | 736.35 | 740.95 | 0.00 | - | 4 | 152 | 27.78% |
| AMZN230120P03950000 | 2021-05-17 11:54AM EDT | 2023-01-20 | 914.75 | 824.70 | 830.90 | 0.00 | - | 1 | 20 | 27.57% |
© 2021 Verizon Media. All rights reserved.
