Strike:4000.00
CallsforJanuary 22, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210122C04000000 | 2021-01-19 12:24PM EST | 2021-01-22 | 0.03 | 0.03 | 0.04 | -0.08 | -72.73% | 52 | 1,041 | 70.70% |
| AMZN210129C04000000 | 2021-01-19 1:02PM EST | 2021-01-29 | 0.82 | 0.75 | 0.94 | -0.53 | -39.26% | 247 | 489 | 57.28% |
| AMZN210205C04000000 | 2021-01-19 1:16PM EST | 2021-02-05 | 2.67 | 2.52 | 2.65 | -0.73 | -21.47% | 95 | 331 | 51.87% |
| AMZN210212C04000000 | 2021-01-19 12:25PM EST | 2021-02-12 | 3.78 | 3.75 | 4.20 | -1.22 | -24.40% | 17 | 494 | 47.44% |
| AMZN210219C04000000 | 2021-01-19 1:08PM EST | 2021-02-19 | 5.42 | 5.25 | 5.50 | -1.08 | -16.62% | 370 | 4,620 | 43.86% |
| AMZN210319C04000000 | 2021-01-19 1:17PM EST | 2021-03-19 | 13.75 | 13.45 | 13.75 | -1.05 | -7.09% | 163 | 2,063 | 38.21% |
| AMZN210416C04000000 | 2021-01-19 12:48PM EST | 2021-04-16 | 23.23 | 23.55 | 24.25 | -2.32 | -9.08% | 116 | 1,439 | 35.99% |
| AMZN210618C04000000 | 2021-01-19 1:19PM EST | 2021-06-18 | 60.00 | 59.55 | 60.75 | -1.80 | -2.91% | 103 | 3,105 | 35.75% |
| AMZN210716C04000000 | 2021-01-19 1:06PM EST | 2021-07-16 | 74.50 | 73.45 | 74.50 | -0.80 | -1.06% | 9 | 2,564 | 35.19% |
| AMZN210820C04000000 | 2021-01-15 2:58PM EST | 2021-08-20 | 95.50 | 95.75 | 97.20 | -3.00 | -3.05% | 1 | 277 | 35.47% |
| AMZN210917C04000000 | 2021-01-15 3:59PM EST | 2021-09-17 | 103.75 | 108.55 | 110.15 | -7.41 | -6.67% | 1 | 402 | 35.01% |
| AMZN211015C04000000 | 2021-01-11 12:58PM EST | 2021-10-15 | 130.85 | 121.30 | 123.40 | 0.00 | - | 2 | 23 | 34.70% |
| AMZN211119C04000000 | 2021-01-19 11:46AM EST | 2021-11-19 | 140.09 | 143.05 | 145.25 | -6.91 | -4.70% | 4 | 115 | 34.98% |
| AMZN211217C04000000 | 2021-01-19 12:00AM EST | 2021-12-17 | 158.76 | 154.60 | 157.45 | 0.00 | - | - | 1 | 34.69% |
| AMZN220121C04000000 | 2021-01-19 1:04PM EST | 2022-01-21 | 171.55 | 169.90 | 171.45 | +0.55 | +0.32% | 60 | 2,418 | 34.29% |
| AMZN220617C04000000 | 2021-01-19 1:16PM EST | 2022-06-17 | 250.10 | 245.85 | 250.55 | +2.60 | +1.05% | 4 | 517 | 34.88% |
| AMZN230120C04000000 | 2021-01-15 3:59PM EST | 2023-01-20 | 340.00 | 338.55 | 345.10 | -1.60 | -0.47% | 2 | 687 | 34.85% |
PutsforJanuary 22, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210122P04000000 | 2020-12-30 3:50PM EST | 2021-01-22 | 837.85 | 866.25 | 870.25 | 0.00 | - | 2 | 5 | 126.41% |
| AMZN210129P04000000 | 2020-12-30 2:24PM EST | 2021-01-29 | 711.00 | 864.85 | 870.65 | 0.00 | - | - | 2 | 75.12% |
| AMZN210205P04000000 | 2021-01-19 12:05AM EST | 2021-02-05 | 832.19 | 865.65 | 872.20 | 0.00 | - | - | - | 60.74% |
| AMZN210219P04000000 | 2021-01-19 10:32AM EST | 2021-02-19 | 900.00 | 869.35 | 873.85 | +27.53 | +3.16% | 2 | 17 | 50.62% |
| AMZN210319P04000000 | 2020-12-29 10:17AM EST | 2021-03-19 | 877.50 | 876.85 | 880.85 | 0.00 | - | 1 | 15 | 40.97% |
| AMZN210416P04000000 | 2020-12-30 10:15AM EST | 2021-04-16 | 742.92 | 885.35 | 889.90 | 0.00 | - | 1 | 100 | 37.29% |
| AMZN210618P04000000 | 2020-12-29 1:06PM EST | 2021-06-18 | 777.79 | 918.75 | 923.10 | 0.00 | - | 2 | 52 | 35.83% |
| AMZN210716P04000000 | 2020-12-30 11:48AM EST | 2021-07-16 | 816.00 | 931.30 | 935.15 | 0.00 | - | 1 | 9 | 34.98% |
| AMZN210820P04000000 | 2021-01-04 12:33PM EST | 2021-08-20 | 952.14 | 951.25 | 955.30 | 0.00 | - | 37 | 146 | 34.94% |
| AMZN210917P04000000 | 2020-12-31 3:07PM EST | 2021-09-17 | 887.00 | 962.30 | 968.30 | 0.00 | - | 1 | 4 | 34.54% |
| AMZN211015P04000000 | 2021-01-12 2:28PM EST | 2021-10-15 | 990.45 | 973.45 | 979.45 | 0.00 | - | 1 | 5 | 34.03% |
| AMZN211119P04000000 | 2021-01-11 3:55PM EST | 2021-11-19 | 1,020.20 | 1,007.10 | 1,017.00 | 0.00 | - | - | 2 | 36.01% |
| AMZN220121P04000000 | 2021-01-19 11:08AM EST | 2022-01-21 | 1,041.15 | 1,016.05 | 1,020.85 | +1.98 | +0.19% | 4 | 68 | 33.15% |
| AMZN220617P04000000 | 2020-12-09 3:15PM EST | 2022-06-17 | 1,120.92 | 1,049.90 | 1,061.20 | 0.00 | - | 1 | 91 | 31.13% |
| AMZN230120P04000000 | 2021-01-04 1:44PM EST | 2023-01-20 | 1,157.42 | 1,153.15 | 1,161.50 | 0.00 | - | 2 | 89 | 32.22% |
© 2021 Verizon Media. All rights reserved.
