Strike:4300.00
CallsforNovember 27, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN201127C04300000 | 2020-11-23 3:59PM EST | 2020-11-27 | 0.02 | 0.00 | 0.05 | 0.00 | - | 41 | 97 | 117.97% |
| AMZN201218C04300000 | 2020-11-25 3:39PM EST | 2020-12-18 | 1.68 | 1.52 | 1.95 | +0.80 | +90.91% | 25 | 547 | 51.87% |
| AMZN210115C04300000 | 2020-11-25 3:51PM EST | 2021-01-15 | 4.47 | 4.20 | 4.65 | +1.30 | +41.01% | 38 | 1,323 | 40.07% |
| AMZN210219C04300000 | 2020-11-25 11:20AM EST | 2021-02-19 | 14.53 | 14.05 | 15.25 | +4.13 | +39.71% | 10 | 74 | 38.22% |
| AMZN210319C04300000 | 2020-11-25 11:11AM EST | 2021-03-19 | 23.10 | 22.10 | 23.65 | +6.10 | +35.88% | 4 | 238 | 36.54% |
| AMZN210416C04300000 | 2020-11-24 2:02PM EST | 2021-04-16 | 24.65 | 30.05 | 31.60 | 0.00 | - | 4 | 73 | 35.12% |
| AMZN210618C04300000 | 2020-11-25 9:34AM EST | 2021-06-18 | 54.00 | 58.75 | 60.80 | +3.00 | +5.88% | 1 | 207 | 35.02% |
| AMZN210716C04300000 | 2020-11-24 11:12AM EST | 2021-07-16 | 58.52 | 68.85 | 71.35 | 0.00 | - | 1 | 499 | 34.53% |
| AMZN210820C04300000 | 2020-11-25 3:39PM EST | 2021-08-20 | 90.80 | 88.20 | 90.85 | +6.61 | +7.85% | 1 | 15 | 34.89% |
| AMZN210917C04300000 | 2020-11-25 12:11PM EST | 2021-09-17 | 97.30 | 91.00 | 110.50 | +2.55 | +2.69% | 2 | 244 | 35.59% |
| AMZN211015C04300000 | 2020-11-20 10:06AM EST | 2021-10-15 | 104.22 | 108.30 | 120.00 | 0.00 | - | 1 | 3 | 35.07% |
| AMZN220121C04300000 | 2020-11-24 3:44PM EST | 2022-01-21 | 138.05 | 154.35 | 160.05 | 0.00 | - | 1 | 122 | 34.43% |
| AMZN220617C04300000 | 2020-11-20 11:12AM EST | 2022-06-17 | 231.60 | 227.05 | 234.20 | 0.00 | - | 1 | 143 | 35.07% |
| AMZN230120C04300000 | 2020-11-02 3:43PM EST | 2023-01-20 | 322.94 | 320.65 | 331.95 | 0.00 | - | 1 | 10 | 35.49% |
PutsforNovember 27, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN201127P04300000 | 2020-11-25 3:01PM EST | 2020-11-27 | 1,117.33 | 1,110.80 | 1,118.45 | +12.03 | +1.09% | 9 | - | 193.97% |
| AMZN201218P04300000 | 2020-11-18 3:22PM EST | 2020-12-18 | 1,165.77 | 1,111.30 | 1,118.60 | 0.00 | - | 2 | 0 | 57.61% |
| AMZN210115P04300000 | 2020-11-17 9:38AM EST | 2021-01-15 | 1,134.92 | 1,112.85 | 1,120.55 | 0.00 | - | 2 | 16 | 41.38% |
| AMZN210219P04300000 | 2020-07-14 12:39PM EST | 2021-02-19 | 1,347.00 | 1,207.60 | 1,217.50 | 0.00 | - | - | 2 | 63.17% |
| AMZN210319P04300000 | 2020-10-08 1:29PM EST | 2021-03-19 | 1,198.70 | 1,027.85 | 1,035.55 | 0.00 | - | 3 | 5 | 0.00% |
| AMZN210416P04300000 | 2020-08-27 8:33AM EST | 2021-04-16 | 1,034.95 | 1,271.70 | 1,282.45 | 0.00 | - | - | 1 | 59.71% |
| AMZN210618P04300000 | 2020-11-10 10:09AM EST | 2021-06-18 | 1,286.75 | 1,159.65 | 1,166.10 | 0.00 | - | 3 | 25 | 33.32% |
| AMZN210716P04300000 | 2020-11-10 9:35AM EST | 2021-07-16 | 1,295.65 | 1,167.15 | 1,176.30 | 0.00 | - | 3 | 5 | 32.99% |
| AMZN220617P04300000 | 2020-11-03 1:32PM EST | 2022-06-17 | 1,440.74 | 1,302.30 | 1,313.00 | 0.00 | - | 25 | 112 | 32.53% |
© 2020 Verizon Media. All rights reserved.
