Strike:4800.00
CallsforMarch 5, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210305C04800000 | 2021-02-23 12:34PM EST | 2021-03-05 | 0.03 | 0.01 | 0.05 | 0.00 | - | 8 | 89 | 98.44% |
| AMZN210312C04800000 | 2021-02-23 9:30AM EST | 2021-03-12 | 0.34 | 0.01 | 0.59 | 0.00 | - | 3 | 142 | 79.93% |
| AMZN210319C04800000 | 2021-02-25 3:16PM EST | 2021-03-19 | 0.29 | 0.09 | 0.62 | 0.00 | - | 2 | 218 | 65.45% |
| AMZN210326C04800000 | 2021-02-24 3:28PM EST | 2021-03-26 | 0.48 | 0.13 | 1.03 | 0.00 | - | 158 | 107 | 59.06% |
| AMZN210416C04800000 | 2021-02-26 3:42PM EST | 2021-04-16 | 0.96 | 0.74 | 1.50 | -0.54 | -36.00% | 10 | 157 | 49.06% |
| AMZN210521C04800000 | 2021-02-24 3:47PM EST | 2021-05-21 | 5.06 | 3.40 | 4.00 | 0.00 | - | 4 | 343 | 42.27% |
| AMZN210618C04800000 | 2021-02-26 10:51AM EST | 2021-06-18 | 6.70 | 6.10 | 6.80 | -1.95 | -22.54% | 1 | 101 | 39.53% |
| AMZN210716C04800000 | 2021-02-22 1:20PM EST | 2021-07-16 | 12.90 | 8.85 | 9.80 | 0.00 | - | 1 | 57 | 37.48% |
| AMZN210820C04800000 | 2021-02-12 3:24PM EST | 2021-08-20 | 17.14 | 14.85 | 16.05 | 0.00 | - | 1 | 40 | 36.59% |
| AMZN210917C04800000 | 2021-02-22 12:55PM EST | 2021-09-17 | 25.51 | 19.10 | 20.60 | 0.00 | - | 1 | 18 | 35.65% |
| AMZN211015C04800000 | 2021-02-24 1:59PM EST | 2021-10-15 | 31.40 | 23.50 | 25.20 | 0.00 | - | 1 | 19 | 34.83% |
| AMZN211119C04800000 | 2021-02-16 9:41AM EST | 2021-11-19 | 46.20 | 31.75 | 33.90 | 0.00 | - | 3 | 111 | 34.63% |
| AMZN211217C04800000 | 2021-02-25 3:24PM EST | 2021-12-17 | 40.50 | 37.05 | 39.45 | 0.00 | - | 1 | 6 | 34.13% |
| AMZN220121C04800000 | 2021-02-26 3:42PM EST | 2022-01-21 | 46.01 | 43.25 | 46.10 | -1.09 | -2.31% | 7 | 164 | 33.50% |
| AMZN220617C04800000 | 2021-02-04 10:04AM EST | 2022-06-17 | 86.45 | 82.35 | 86.75 | -1.10 | -1.26% | 1 | 62 | 33.09% |
| AMZN230120C04800000 | 2021-02-26 9:42AM EST | 2023-01-20 | 154.00 | 142.70 | 148.70 | +5.75 | +3.88% | 7 | 140 | 32.68% |
PutsforMarch 5, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210319P04800000 | 2021-02-01 3:13PM EST | 2021-03-19 | 1,480.15 | 1,700.60 | 1,711.95 | 0.00 | - | 17 | 3 | 88.67% |
| AMZN210416P04800000 | 2021-02-26 2:32PM EST | 2021-04-16 | 1,709.81 | 1,701.05 | 1,712.00 | +54.26 | +3.28% | 124 | 16 | 57.38% |
| AMZN210618P04800000 | 2021-02-16 10:52AM EST | 2021-06-18 | 1,523.80 | 1,701.65 | 1,717.15 | 0.00 | - | 3 | 4 | 42.25% |
| AMZN210716P04800000 | 2020-09-01 12:29PM EST | 2021-07-16 | 1,457.74 | 1,671.50 | 1,680.15 | 0.00 | - | 2 | 4 | 0.00% |
| AMZN210820P04800000 | 2021-02-04 3:14PM EST | 2021-08-20 | 1,508.75 | 1,706.60 | 1,722.40 | 0.00 | - | 1 | 2 | 36.37% |
| AMZN210917P04800000 | 2021-02-23 1:41PM EST | 2021-09-17 | 1,675.10 | 1,709.70 | 1,724.60 | 0.00 | - | 2 | 5 | 34.63% |
| AMZN211015P04800000 | 2021-02-01 9:40AM EST | 2021-10-15 | 1,586.00 | 1,712.50 | 1,728.85 | 0.00 | - | 1 | 3 | 33.88% |
| AMZN220121P04800000 | 2021-02-03 1:21PM EST | 2022-01-21 | 1,504.70 | 1,725.50 | 1,743.50 | 0.00 | - | 1 | 90 | 31.74% |
| AMZN230120P04800000 | 2021-02-17 3:56PM EST | 2023-01-20 | 1,815.00 | 1,798.65 | 1,814.50 | +153.48 | +9.24% | 1 | 31 | 29.37% |
© 2021 Verizon Media. All rights reserved.
