Strike:4250.00
CallsforNovember 27, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN201127C04250000 | 2020-11-25 10:47AM EST | 2020-11-27 | 0.01 | 0.00 | 0.05 | 0.00 | - | 11 | 225 | 114.06% |
| AMZN201218C04250000 | 2020-11-25 3:47PM EST | 2020-12-18 | 1.70 | 0.90 | 2.33 | +0.62 | +57.41% | 10 | 67 | 52.16% |
| AMZN210115C04250000 | 2020-11-25 3:39PM EST | 2021-01-15 | 5.00 | 4.50 | 5.35 | +1.91 | +61.81% | 11 | 228 | 39.67% |
| AMZN210219C04250000 | 2020-11-25 3:18PM EST | 2021-02-19 | 15.90 | 15.70 | 16.95 | +3.70 | +30.33% | 9 | 85 | 37.92% |
| AMZN210319C04250000 | 2020-11-25 11:53AM EST | 2021-03-19 | 23.05 | 24.50 | 25.80 | +5.05 | +28.06% | 3 | 28 | 36.23% |
| AMZN210416C04250000 | 2020-11-18 1:54PM EST | 2021-04-16 | 25.99 | 33.15 | 34.75 | 0.00 | - | 1 | 31 | 34.98% |
| AMZN210618C04250000 | 2020-11-25 10:16AM EST | 2021-06-18 | 63.30 | 63.65 | 65.80 | +8.80 | +16.15% | 5 | 269 | 34.98% |
| AMZN210716C04250000 | 2020-11-16 12:54PM EST | 2021-07-16 | 72.50 | 74.35 | 76.90 | 0.00 | - | 1 | 11 | 34.51% |
| AMZN210820C04250000 | 2020-11-18 3:16PM EST | 2021-08-20 | 97.50 | 94.55 | 97.25 | 0.00 | - | 2 | 11 | 34.88% |
| AMZN210917C04250000 | 2020-11-19 10:15AM EST | 2021-09-17 | 99.80 | 103.00 | 113.00 | 0.00 | - | 2 | 13 | 35.06% |
| AMZN211015C04250000 | 2020-11-20 10:06AM EST | 2021-10-15 | 107.80 | 109.00 | 128.50 | 0.00 | - | 1 | 1 | 35.20% |
| AMZN220121C04250000 | 2020-11-25 1:51PM EST | 2022-01-21 | 162.30 | 162.70 | 168.55 | +13.45 | +9.04% | 3 | 116 | 34.46% |
| AMZN220617C04250000 | 2020-11-24 12:09PM EST | 2022-06-17 | 217.00 | 236.70 | 244.00 | 0.00 | - | 1 | 7 | 35.10% |
| AMZN230120C04250000 | 2020-11-04 10:26AM EST | 2023-01-20 | 402.67 | 331.40 | 342.90 | 0.00 | - | 1 | 3 | 35.53% |
PutsforNovember 27, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN201127P04250000 | 2020-11-25 3:07PM EST | 2020-11-27 | 1,073.63 | 1,060.80 | 1,068.45 | +69.68 | +6.94% | 24 | 0 | 187.67% |
| AMZN201218P04250000 | 2020-10-16 8:46AM EST | 2020-12-18 | 919.46 | 1,151.85 | 1,157.00 | 0.00 | - | 2 | 11 | 115.67% |
| AMZN210115P04250000 | 2020-11-25 3:33PM EST | 2021-01-15 | 1,062.60 | 1,063.40 | 1,071.05 | -234.97 | -18.11% | 4 | 3 | 40.63% |
| AMZN210219P04250000 | 2020-11-16 9:36AM EST | 2021-02-19 | 1,158.75 | 1,072.50 | 1,080.75 | 0.00 | - | 3 | 6 | 37.41% |
| AMZN210319P04250000 | 2020-09-21 8:49AM EST | 2021-03-19 | 1,353.69 | 1,143.40 | 1,150.80 | 0.00 | - | - | 1 | 50.47% |
| AMZN210618P04250000 | 2020-09-02 12:58PM EST | 2021-06-18 | 983.50 | 1,245.05 | 1,253.95 | 0.00 | - | 7 | 28 | 51.46% |
| AMZN210917P04250000 | 2020-11-25 10:00AM EST | 2021-09-17 | 1,152.13 | 1,150.00 | 1,159.70 | +7.48 | +0.65% | 2 | 4 | 32.93% |
| AMZN220121P04250000 | 2020-11-20 3:45PM EST | 2022-01-21 | 1,273.60 | 1,198.70 | 1,211.80 | 0.00 | - | 6 | 10 | 32.58% |
© 2020 Verizon Media. All rights reserved.
