Strike:3950.00
CallsforJanuary 22, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210219C03950000 | 2021-01-19 11:51AM EST | 2021-02-19 | 5.97 | 6.15 | 6.30 | -1.22 | -16.97% | 16 | 287 | 42.94% |
| AMZN210319C03950000 | 2021-01-19 10:40AM EST | 2021-03-19 | 13.55 | 15.65 | 16.05 | -3.15 | -18.86% | 14 | 103 | 37.89% |
| AMZN210416C03950000 | 2021-01-15 1:08PM EST | 2021-04-16 | 29.58 | 27.00 | 27.65 | 0.00 | - | 5 | 165 | 35.75% |
| AMZN210618C03950000 | 2021-01-19 11:58AM EST | 2021-06-18 | 63.42 | 66.35 | 67.75 | -6.89 | -9.80% | 2 | 85 | 35.80% |
| AMZN210716C03950000 | 2021-01-14 12:10PM EST | 2021-07-16 | 90.30 | 81.00 | 82.75 | 0.00 | - | 1 | 181 | 35.32% |
| AMZN210820C03950000 | 2021-01-13 11:35AM EST | 2021-08-20 | 111.08 | 104.55 | 106.15 | 0.00 | - | 1 | 33 | 35.55% |
| AMZN210917C03950000 | 2021-01-15 3:39PM EST | 2021-09-17 | 117.30 | 117.90 | 120.15 | 0.00 | - | 1 | 99 | 35.16% |
| AMZN211015C03950000 | 2020-12-01 3:49PM EST | 2021-10-15 | 185.90 | 172.85 | 188.50 | 0.00 | - | 12 | 13 | 40.73% |
| AMZN220121C03950000 | 2021-01-19 9:36AM EST | 2022-01-21 | 178.48 | 182.55 | 183.90 | -3.32 | -1.83% | 13 | 98 | 34.47% |
| AMZN220617C03950000 | 2021-01-12 11:49AM EST | 2022-06-17 | 256.82 | 258.55 | 263.50 | 0.00 | - | 1 | 37 | 34.97% |
| AMZN230120C03950000 | 2021-01-12 1:15PM EST | 2023-01-20 | 356.31 | 353.20 | 360.25 | 0.00 | - | 1 | 10 | 35.00% |
PutsforJanuary 22, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210219P03950000 | 2020-12-28 9:31AM EST | 2021-02-19 | 822.47 | 815.45 | 819.10 | 0.00 | - | 1 | 17 | 46.03% |
| AMZN210319P03950000 | 2021-01-15 3:12PM EST | 2021-03-19 | 862.11 | 821.75 | 825.60 | 0.00 | - | 6 | 14 | 37.67% |
| AMZN210416P03950000 | 2020-10-19 3:15PM EST | 2021-04-16 | 851.10 | 878.25 | 886.05 | 0.00 | - | - | 0 | 48.87% |
| AMZN210618P03950000 | 2020-11-13 2:01PM EST | 2021-06-18 | 944.80 | 912.20 | 917.40 | 0.00 | - | 4 | 10 | 42.54% |
| AMZN210716P03950000 | 2020-09-25 2:58PM EST | 2021-07-16 | 1,018.10 | 950.75 | 957.05 | 0.00 | - | 4 | 6 | 44.62% |
| AMZN210820P03950000 | 2020-12-29 2:09PM EST | 2021-08-20 | 777.17 | 903.30 | 907.85 | 0.00 | - | 18 | 11 | 34.45% |
| AMZN220121P03950000 | 2021-01-15 1:31PM EST | 2022-01-21 | 999.50 | 980.75 | 985.80 | 0.00 | - | 3 | 13 | 33.78% |
| AMZN220617P03950000 | 2020-08-25 12:11PM EST | 2022-06-17 | 1,047.00 | 1,210.00 | 1,219.50 | 0.00 | - | 100 | 101 | 45.14% |
| AMZN230120P03950000 | 2021-01-07 11:03AM EST | 2023-01-20 | 1,091.85 | 1,112.30 | 1,120.45 | 0.00 | - | 2 | 4 | 32.15% |
© 2021 Verizon Media. All rights reserved.
