Strike:4900.00
CallsforJune 18, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210618C04900000 | 2021-06-11 9:30AM EDT | 2021-06-18 | 0.05 | 0.00 | 0.05 | +0.01 | +25.00% | 6 | 220 | 92.97% |
| AMZN210716C04900000 | 2021-05-17 1:32PM EDT | 2021-07-16 | 0.71 | 0.24 | 0.46 | 0.00 | - | 1 | 37 | 45.70% |
| AMZN210820C04900000 | 2021-06-11 9:41AM EDT | 2021-08-20 | 1.84 | 1.30 | 1.80 | +0.52 | +39.39% | 1 | 72 | 36.94% |
| AMZN210917C04900000 | 2021-06-10 1:45PM EDT | 2021-09-17 | 2.67 | 2.57 | 3.20 | 0.00 | - | 2 | 358 | 33.48% |
| AMZN211015C04900000 | 2021-06-10 9:33AM EDT | 2021-10-15 | 3.75 | 4.15 | 4.90 | 0.00 | - | 3 | 23 | 31.30% |
| AMZN211119C04900000 | 2021-06-10 1:23PM EDT | 2021-11-19 | 7.96 | 8.10 | 8.95 | 0.00 | - | 1 | 58 | 30.40% |
| AMZN211217C04900000 | 2021-06-11 3:11PM EDT | 2021-12-17 | 11.01 | 11.00 | 12.10 | +2.01 | +22.33% | 2 | 25 | 29.55% |
| AMZN220121C04900000 | 2021-06-11 3:22PM EDT | 2022-01-21 | 15.40 | 15.40 | 16.60 | -0.85 | -5.23% | 8 | 1,179 | 28.77% |
| AMZN220318C04900000 | 2021-06-03 10:57AM EDT | 2022-03-18 | 19.80 | 26.85 | 28.60 | 0.00 | - | 1 | 144 | 28.81% |
| AMZN220617C04900000 | 2021-06-11 11:30AM EDT | 2022-06-17 | 51.95 | 50.05 | 52.40 | +14.95 | +40.41% | 1 | 79 | 28.98% |
| AMZN230120C04900000 | 2021-06-09 2:04PM EDT | 2023-01-20 | 100.71 | 109.20 | 113.10 | 0.00 | - | 2 | 337 | 28.90% |
| AMZN230616C04900000 | 2021-06-11 2:05PM EDT | 2023-06-16 | 162.36 | 158.00 | 173.00 | +12.06 | +8.02% | 1 | 7 | 30.09% |
PutsforJune 18, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210618P04900000 | 2021-04-20 9:41AM EDT | 2021-06-18 | 1,539.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN210716P04900000 | 2021-05-05 11:01AM EDT | 2021-07-16 | 1,587.00 | 1,689.10 | 1,703.55 | 0.00 | - | 5 | 0 | 132.22% |
| AMZN210820P04900000 | 2020-12-08 10:41AM EDT | 2021-08-20 | 1,787.00 | 1,722.50 | 1,733.00 | 0.00 | - | - | 1 | 99.17% |
| AMZN210917P04900000 | 2021-04-29 1:56PM EDT | 2021-09-17 | 1,439.65 | 1,667.75 | 1,685.10 | 0.00 | - | 1 | 3 | 73.56% |
| AMZN211015P04900000 | 2021-05-05 1:52PM EDT | 2021-10-15 | 1,611.91 | 1,685.80 | 1,703.65 | 0.00 | - | 6 | 6 | 67.95% |
| AMZN211119P04900000 | 2021-05-24 10:00AM EDT | 2021-11-19 | 1,666.42 | 1,548.05 | 1,564.35 | 0.00 | - | 1 | 37 | 31.70% |
| AMZN211217P04900000 | 2021-06-10 3:02PM EDT | 2021-12-17 | 1,565.53 | 1,549.80 | 1,566.10 | 0.00 | - | 16 | 63 | 30.01% |
| AMZN220121P04900000 | 2021-04-01 3:43PM EDT | 2022-01-21 | 1,750.77 | 1,446.95 | 1,460.00 | 0.00 | - | 10 | 30 | 0.00% |
| AMZN220318P04900000 | 2021-05-10 10:22AM EDT | 2022-03-18 | 1,674.77 | 1,620.10 | 1,637.55 | 0.00 | - | 2 | 5 | 38.28% |
| AMZN230120P04900000 | 2021-04-30 10:02AM EDT | 2023-01-20 | 1,490.30 | 1,716.25 | 1,734.00 | 0.00 | - | 50 | 56 | 34.29% |
© 2021 Verizon Media. All rights reserved.
