Strike:4350.00
CallsforJune 18, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210618C04350000 | 2021-06-15 2:46PM EDT | 2021-06-18 | 0.03 | 0.00 | 0.01 | 0.00 | - | 6 | 142 | 71.88% |
| AMZN210625C04350000 | 2021-06-15 9:30AM EDT | 2021-06-25 | 0.23 | 0.01 | 0.15 | 0.00 | - | 1 | 57 | 50.39% |
| AMZN210716C04350000 | 2021-06-14 1:07PM EDT | 2021-07-16 | 0.92 | 0.76 | 1.07 | 0.00 | - | 20 | 122 | 35.07% |
| AMZN210820C04350000 | 2021-06-15 3:39PM EDT | 2021-08-20 | 5.30 | 5.30 | 5.90 | 0.00 | - | 40 | 154 | 30.74% |
| AMZN210917C04350000 | 2021-06-03 9:34AM EDT | 2021-09-17 | 5.20 | 10.00 | 10.80 | 0.00 | - | 1 | 0 | 28.79% |
| AMZN211015C04350000 | 2021-06-16 10:22AM EDT | 2021-10-15 | 17.05 | 15.95 | 16.80 | +2.49 | +17.10% | 2 | 32 | 27.71% |
| AMZN211119C04350000 | 2021-06-15 2:38PM EDT | 2021-11-19 | 27.25 | 29.70 | 30.90 | 0.00 | - | 2 | 19 | 28.28% |
| AMZN211217C04350000 | 2021-06-15 10:16AM EDT | 2021-12-17 | 35.50 | 38.35 | 39.80 | 0.00 | - | 1 | 9 | 27.90% |
| AMZN220121C04350000 | 2021-06-16 12:18PM EDT | 2022-01-21 | 50.05 | 50.75 | 52.20 | +2.50 | +5.26% | 5 | 127 | 27.70% |
| AMZN220318C04350000 | 2021-06-10 3:10PM EDT | 2022-03-18 | 66.48 | 77.40 | 79.10 | 0.00 | - | 1 | 100 | 28.31% |
| AMZN220617C04350000 | 2021-06-08 2:58PM EDT | 2022-06-17 | 89.10 | 119.60 | 121.60 | 0.00 | - | 1 | 0 | 28.80% |
| AMZN230120C04350000 | 2021-05-20 11:34AM EDT | 2023-01-20 | 201.50 | 209.30 | 212.25 | 0.00 | - | 1 | 0 | 29.10% |
PutsforJune 18, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210618P04350000 | 2021-02-22 11:15AM EDT | 2021-06-18 | 1,164.95 | 1,236.40 | 1,248.95 | 0.00 | - | 2 | 20 | 480.60% |
| AMZN210716P04350000 | 2021-04-19 10:15AM EDT | 2021-07-16 | 971.80 | 1,124.35 | 1,136.55 | 0.00 | - | 4 | 9 | 118.29% |
| AMZN210820P04350000 | 2021-06-09 12:46PM EDT | 2021-08-20 | 1,057.60 | 948.75 | 958.25 | 0.00 | - | 2 | 6 | 35.17% |
| AMZN211015P04350000 | 2021-03-05 10:30AM EDT | 2021-10-15 | 1,374.45 | 1,195.10 | 1,205.00 | 0.00 | - | 1 | 9 | 69.55% |
| AMZN211119P04350000 | 2021-05-05 3:04PM EDT | 2021-11-19 | 1,098.65 | 1,144.50 | 1,160.35 | 0.00 | - | - | 6 | 55.40% |
| AMZN220121P04350000 | 2021-04-16 12:50PM EDT | 2022-01-21 | 1,017.20 | 1,144.50 | 1,156.70 | 0.00 | - | 11 | 17 | 47.26% |
| AMZN220617P04350000 | 2021-04-19 11:31AM EDT | 2022-06-17 | 1,089.40 | 1,204.05 | 1,216.95 | 0.00 | - | 1 | 2 | 41.46% |
| AMZN230120P04350000 | 2021-04-01 11:32AM EDT | 2023-01-20 | 1,179.65 | 1,098.00 | 1,113.50 | 0.00 | - | 1 | 9 | 26.14% |
© 2021 Verizon Media. All rights reserved.
