Strike:4700.00
CallsforNovember 27, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN201127C04700000 | 2020-11-13 2:05PM EST | 2020-11-27 | 0.05 | 0.00 | 0.02 | 0.00 | - | 25 | 28 | 107.03% |
| AMZN201218C04700000 | 2020-11-23 1:41PM EST | 2020-12-18 | 0.25 | 0.31 | 0.68 | 0.00 | - | 48 | 327 | 57.67% |
| AMZN210115C04700000 | 2020-11-23 11:52AM EST | 2021-01-15 | 1.33 | 0.99 | 1.84 | 0.00 | - | 13 | 395 | 45.72% |
| AMZN210219C04700000 | 2020-11-24 9:35AM EST | 2021-02-19 | 4.90 | 4.80 | 5.15 | -0.10 | -2.00% | 6 | 130 | 40.76% |
| AMZN210319C04700000 | 2020-11-23 1:51PM EST | 2021-03-19 | 8.80 | 8.25 | 8.80 | 0.00 | - | 3 | 71 | 38.63% |
| AMZN210416C04700000 | 2020-11-23 3:58PM EST | 2021-04-16 | 12.10 | 11.95 | 12.60 | 0.00 | - | 4 | 50 | 36.90% |
| AMZN210618C04700000 | 2020-11-19 3:04PM EST | 2021-06-18 | 30.69 | 27.05 | 28.00 | 0.00 | - | 1 | 408 | 36.11% |
| AMZN210716C04700000 | 2020-11-03 3:36PM EST | 2021-07-16 | 52.95 | 32.75 | 34.15 | 0.00 | - | 1 | 57 | 35.46% |
| AMZN210820C04700000 | 2020-11-18 11:55AM EST | 2021-08-20 | 52.60 | 44.50 | 46.30 | 0.00 | - | 1 | 28 | 35.62% |
| AMZN210917C04700000 | 2020-11-20 1:12PM EST | 2021-09-17 | 59.00 | 51.80 | 54.00 | 0.00 | - | 2 | 14 | 35.28% |
| AMZN211119C04700000 | 2020-11-20 1:29PM EST | 2021-11-19 | 83.05 | 72.55 | 76.05 | 0.00 | - | 2 | 1 | 35.27% |
| AMZN220121C04700000 | 2020-11-23 10:19AM EST | 2022-01-21 | 97.00 | 91.20 | 94.55 | 0.00 | - | 2 | 42 | 34.76% |
| AMZN220617C04700000 | 2020-10-12 12:35PM EST | 2022-06-17 | 375.80 | 171.90 | 180.15 | 0.00 | - | 1 | 8 | 37.48% |
| AMZN230120C04700000 | 2020-11-16 9:32AM EST | 2023-01-20 | 250.00 | 227.30 | 237.60 | 0.00 | - | 1 | 16 | 35.67% |
PutsforNovember 27, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210115P04700000 | 2020-11-17 9:31AM EST | 2021-01-15 | 1,521.03 | 1,593.75 | 1,599.05 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN210319P04700000 | 2020-09-10 1:15PM EST | 2021-03-19 | 1,517.35 | 1,461.25 | 1,470.45 | 0.00 | - | - | 1 | 0.00% |
| AMZN210716P04700000 | 2020-10-22 9:51AM EST | 2021-07-16 | 1,647.42 | 1,621.10 | 1,632.15 | 0.00 | - | 1 | 8 | 34.38% |
| AMZN210820P04700000 | 2020-10-19 3:17PM EST | 2021-08-20 | 1,532.30 | 1,611.00 | 1,620.50 | 0.00 | - | - | 0 | 28.91% |
| AMZN230120P04700000 | 2020-11-20 2:31PM EST | 2023-01-20 | 1,774.50 | 1,764.00 | 1,774.00 | 0.00 | - | 2 | 2 | 31.37% |
© 2020 Verizon Media. All rights reserved.
