Strike:4600.00
CallsforJanuary 22, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210122C04600000 | 2021-01-13 10:14AM EST | 2021-01-22 | 0.03 | 0.01 | 0.02 | -0.05 | -62.50% | 2 | 63 | 102.34% |
| AMZN210129C04600000 | 2021-01-19 11:40AM EST | 2021-01-29 | 0.22 | 0.15 | 0.29 | -0.53 | -70.67% | 1 | 0 | 75.20% |
| AMZN210205C04600000 | 2021-01-19 12:03AM EST | 2021-02-05 | 1.75 | 0.32 | 0.97 | 0.00 | - | 1 | 10 | 65.14% |
| AMZN210212C04600000 | 2021-01-19 12:05AM EST | 2021-02-12 | 2.20 | 0.78 | 1.42 | 0.00 | - | 2 | 0 | 58.57% |
| AMZN210219C04600000 | 2021-01-19 12:17PM EST | 2021-02-19 | 1.45 | 1.27 | 1.60 | -0.55 | -27.50% | 196 | 881 | 53.38% |
| AMZN210319C04600000 | 2021-01-15 3:36PM EST | 2021-03-19 | 4.80 | 4.10 | 4.40 | 0.00 | - | 6 | 97 | 45.18% |
| AMZN210416C04600000 | 2021-01-14 2:51PM EST | 2021-04-16 | 9.50 | 7.25 | 7.55 | 0.00 | - | 2 | 85 | 40.57% |
| AMZN210618C04600000 | 2021-01-19 9:59AM EST | 2021-06-18 | 21.45 | 21.30 | 22.10 | -3.65 | -14.54% | 7 | 2,449 | 37.84% |
| AMZN210716C04600000 | 2021-01-15 12:35PM EST | 2021-07-16 | 31.45 | 27.65 | 28.50 | 0.00 | - | 1 | 56 | 36.75% |
| AMZN210820C04600000 | 2021-01-11 1:07PM EST | 2021-08-20 | 42.10 | 38.90 | 40.15 | 0.00 | - | 1 | 17 | 36.47% |
| AMZN210917C04600000 | 2021-01-07 3:56PM EST | 2021-09-17 | 57.68 | 46.30 | 47.55 | 0.00 | - | 1 | 6 | 35.81% |
| AMZN211015C04600000 | 2021-01-14 11:33AM EST | 2021-10-15 | 62.41 | 54.00 | 55.25 | 0.00 | - | 1 | 10 | 35.29% |
| AMZN211119C04600000 | 2021-01-13 11:32AM EST | 2021-11-19 | 83.40 | 67.25 | 68.75 | 0.00 | - | 5 | 75 | 35.31% |
| AMZN211217C04600000 | 2021-01-19 12:00AM EST | 2021-12-17 | 79.20 | 75.10 | 77.00 | 0.00 | - | - | 13 | 34.95% |
| AMZN220121C04600000 | 2021-01-19 11:53AM EST | 2022-01-21 | 86.80 | 85.20 | 86.60 | -6.09 | -6.56% | 2 | 199 | 34.46% |
| AMZN220617C04600000 | 2021-01-11 12:48PM EST | 2022-06-17 | 158.00 | 141.15 | 145.05 | 0.00 | - | 3 | 77 | 34.70% |
| AMZN230120C04600000 | 2021-01-14 11:04AM EST | 2023-01-20 | 223.51 | 218.35 | 225.50 | 0.00 | - | 1 | 27 | 34.67% |
PutsforJanuary 22, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210219P04600000 | 2021-01-07 12:15PM EST | 2021-02-19 | 1,410.33 | 1,473.75 | 1,477.45 | 0.00 | - | 1 | 6 | 58.40% |
| AMZN210319P04600000 | 2020-11-30 9:42AM EST | 2021-03-19 | 1,420.60 | 1,303.30 | 1,310.10 | 0.00 | - | 2 | 3 | 0.00% |
| AMZN210416P04600000 | 2020-11-25 1:11PM EST | 2021-04-16 | 1,428.33 | 1,434.80 | 1,441.45 | 0.00 | - | 1 | 2 | 0.00% |
| AMZN210618P04600000 | 2020-10-19 8:33AM EST | 2021-06-18 | 1,411.00 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| AMZN210716P04600000 | 2021-01-05 11:15AM EST | 2021-07-16 | 1,444.15 | 1,491.45 | 1,497.50 | 0.00 | - | 1 | 0 | 35.70% |
| AMZN210820P04600000 | 2020-12-16 12:21PM EST | 2021-08-20 | 1,429.47 | 1,524.45 | 1,529.65 | 0.00 | - | 1 | 2 | 40.02% |
| AMZN210917P04600000 | 2021-01-06 3:48PM EST | 2021-09-17 | 1,499.65 | 1,507.40 | 1,515.55 | 0.00 | - | 2 | 4 | 34.92% |
| AMZN211015P04600000 | 2021-01-19 12:01AM EST | 2021-10-15 | 1,467.00 | 1,512.00 | 1,521.00 | 0.00 | - | - | 0 | 34.10% |
| AMZN211119P04600000 | 2020-12-15 12:36PM EST | 2021-11-19 | 1,526.65 | 1,523.35 | 1,534.70 | 0.00 | - | - | 2 | 34.34% |
| AMZN220121P04600000 | 2020-09-10 9:34AM EST | 2022-01-21 | 1,474.50 | 1,511.60 | 1,521.75 | 0.00 | - | 1 | 2 | 29.34% |
| AMZN220617P04600000 | 2020-12-03 1:14PM EST | 2022-06-17 | 1,548.35 | 1,476.00 | 1,494.50 | 0.00 | - | 1 | 1 | 20.55% |
© 2021 Verizon Media. All rights reserved.
