Strike:4350.00
CallsforJanuary 22, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210122C04350000 | 2021-01-15 9:56AM EST | 2021-01-22 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 44 | 90.63% |
| AMZN210129C04350000 | 2021-01-19 10:26AM EST | 2021-01-29 | 0.33 | 0.22 | 0.49 | -0.21 | -38.89% | 21 | 32 | 67.87% |
| AMZN210205C04350000 | 2021-01-19 11:27AM EST | 2021-02-05 | 0.99 | 0.71 | 1.29 | -0.51 | -34.00% | 8 | 14 | 59.20% |
| AMZN210212C04350000 | 2021-01-19 11:17AM EST | 2021-02-12 | 1.77 | 1.45 | 2.06 | -1.20 | -40.40% | 5 | 0 | 53.77% |
| AMZN210219C04350000 | 2021-01-19 1:14PM EST | 2021-02-19 | 2.42 | 2.15 | 2.84 | -1.68 | -40.98% | 2 | 110 | 50.67% |
| AMZN210319C04350000 | 2021-01-15 3:37PM EST | 2021-03-19 | 7.30 | 6.45 | 6.80 | 0.00 | - | 6 | 44 | 42.28% |
| AMZN210416C04350000 | 2021-01-15 3:22PM EST | 2021-04-16 | 12.50 | 11.45 | 11.90 | 0.00 | - | 3 | 58 | 38.59% |
| AMZN210618C04350000 | 2021-01-19 11:14AM EST | 2021-06-18 | 30.22 | 32.75 | 33.65 | -6.18 | -16.98% | 1 | 89 | 36.96% |
| AMZN210716C04350000 | 2021-01-12 9:40AM EST | 2021-07-16 | 50.00 | 41.60 | 42.75 | 0.00 | - | 1 | 160 | 36.11% |
| AMZN210820C04350000 | 2021-01-06 9:53AM EST | 2021-08-20 | 75.00 | 57.10 | 58.70 | 0.00 | - | 1 | 6 | 36.09% |
| AMZN210917C04350000 | 2020-12-31 1:34PM EST | 2021-09-17 | 97.97 | 67.10 | 68.75 | 0.00 | - | 1 | 4 | 35.59% |
| AMZN211015C04350000 | 2021-01-11 10:29AM EST | 2021-10-15 | 90.00 | 76.90 | 78.55 | 0.00 | - | 1 | 4 | 35.14% |
| AMZN220121C04350000 | 2021-01-13 3:03PM EST | 2022-01-21 | 132.60 | 115.50 | 116.40 | 0.00 | - | 2 | 65 | 34.42% |
| AMZN220617C04350000 | 2021-01-12 2:09PM EST | 2022-06-17 | 187.25 | 181.15 | 185.50 | 0.00 | - | 1 | 61 | 34.93% |
| AMZN230120C04350000 | 2021-01-12 9:30AM EST | 2023-01-20 | 274.60 | 265.95 | 272.20 | 0.00 | - | 1 | 0 | 34.84% |
PutsforJanuary 22, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210219P04350000 | 2020-11-30 9:40AM EST | 2021-02-19 | 1,147.90 | 1,055.30 | 1,059.15 | 0.00 | - | 2 | 6 | 0.00% |
| AMZN210319P04350000 | 2020-12-29 10:12AM EST | 2021-03-19 | 1,074.85 | 1,213.65 | 1,216.60 | 0.00 | - | - | 2 | 35.18% |
| AMZN210416P04350000 | 2020-12-29 9:42AM EST | 2021-04-16 | 1,225.60 | 1,215.50 | 1,220.05 | 0.00 | - | 2 | 2 | 33.65% |
| AMZN210618P04350000 | 2021-01-04 10:00AM EST | 2021-06-18 | 1,157.85 | 1,235.95 | 1,241.30 | 0.00 | - | 2 | 19 | 34.96% |
| AMZN210716P04350000 | 2020-09-03 10:10AM EST | 2021-07-16 | 1,199.29 | 1,341.05 | 1,350.05 | 0.00 | - | - | 2 | 51.57% |
| AMZN220121P04350000 | 2020-12-28 9:39AM EST | 2022-01-21 | 1,276.03 | 1,306.10 | 1,311.60 | 0.00 | - | - | 5 | 32.31% |
| AMZN220617P04350000 | 2020-09-20 11:02PM EST | 2022-06-17 | 1,425.00 | 1,426.50 | 1,448.00 | 0.00 | - | - | 1 | 38.68% |
© 2021 Verizon Media. All rights reserved.
