Strike:4900.00
CallsforNovember 27, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN201218C04900000 | 2020-11-23 3:42PM EST | 2020-12-18 | 0.20 | 0.00 | 0.53 | 0.00 | - | 1 | 233 | 58.74% |
| AMZN210115C04900000 | 2020-11-23 3:24PM EST | 2021-01-15 | 0.97 | 0.54 | 1.30 | 0.00 | - | 1 | 170 | 47.27% |
| AMZN210219C04900000 | 2020-11-23 1:19PM EST | 2021-02-19 | 3.70 | 3.20 | 3.65 | 0.00 | - | 1 | 65 | 41.68% |
| AMZN210319C04900000 | 2020-11-20 3:46PM EST | 2021-03-19 | 6.20 | 5.85 | 6.25 | -0.85 | -12.06% | 1 | 37 | 39.22% |
| AMZN210416C04900000 | 2020-11-23 3:20PM EST | 2021-04-16 | 9.00 | 8.60 | 9.00 | 0.00 | - | 4 | 170 | 37.28% |
| AMZN210618C04900000 | 2020-11-23 3:36PM EST | 2021-06-18 | 19.95 | 19.90 | 20.80 | 0.00 | - | 15 | 53 | 36.17% |
| AMZN210716C04900000 | 2020-11-19 3:00PM EST | 2021-07-16 | 28.80 | 24.60 | 25.70 | 0.00 | - | 3 | 22 | 35.45% |
| AMZN210820C04900000 | 2020-11-23 3:00PM EST | 2021-08-20 | 36.64 | 33.85 | 35.40 | 0.00 | - | 4 | 37 | 35.48% |
| AMZN210917C04900000 | 2020-11-12 1:53PM EST | 2021-09-17 | 51.50 | 39.60 | 41.45 | 0.00 | - | 12 | 27 | 35.04% |
| AMZN211015C04900000 | 2020-11-04 2:24PM EST | 2021-10-15 | 48.08 | 45.00 | 47.45 | 0.00 | - | 1 | 2 | 34.62% |
| AMZN211119C04900000 | 2020-11-19 3:51PM EST | 2021-11-19 | 66.03 | 57.15 | 59.90 | 0.00 | - | 2 | 3 | 34.92% |
| AMZN220121C04900000 | 2020-11-23 9:53AM EST | 2022-01-21 | 82.50 | 73.25 | 75.80 | 0.00 | - | 1 | 231 | 34.37% |
| AMZN220617C04900000 | 2020-11-23 11:33AM EST | 2022-06-17 | 127.00 | 124.30 | 128.85 | 0.00 | - | 2 | 28 | 34.88% |
| AMZN230120C04900000 | 2020-11-03 11:08AM EST | 2023-01-20 | 228.95 | 198.20 | 206.35 | 0.00 | - | 3 | 4 | 35.19% |
PutsforNovember 27, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN201218P04900000 | 2020-10-29 8:59AM EST | 2020-12-18 | 1,673.20 | 1,789.55 | 1,794.70 | 0.00 | - | 1 | 0 | 70.17% |
| AMZN210115P04900000 | 2020-11-03 3:42PM EST | 2021-01-15 | 1,841.34 | 1,789.00 | 1,792.90 | 0.00 | - | 4 | 3 | 50.71% |
| AMZN210319P04900000 | 2020-10-08 2:01PM EST | 2021-03-19 | 1,748.80 | 1,593.30 | 1,603.95 | 0.00 | - | - | 2 | 0.00% |
| AMZN210618P04900000 | 2020-11-06 1:48PM EST | 2021-06-18 | 1,634.50 | 1,799.80 | 1,807.15 | 0.00 | - | 1 | 2 | 34.71% |
| AMZN210716P04900000 | 2020-09-01 12:29PM EST | 2021-07-16 | 1,542.74 | 1,762.90 | 1,771.75 | 0.00 | - | - | 2 | 0.00% |
| AMZN210917P04900000 | 2020-10-29 12:17PM EST | 2021-09-17 | 1,779.50 | 1,812.55 | 1,822.55 | 0.00 | - | - | 4 | 33.09% |
| AMZN220121P04900000 | 2020-11-10 12:13PM EST | 2022-01-21 | 1,893.11 | 1,837.65 | 1,847.00 | 0.00 | - | 30 | 31 | 31.80% |
| AMZN230120P04900000 | 2020-10-21 11:44AM EST | 2023-01-20 | 1,983.00 | 1,947.30 | 1,963.85 | 0.00 | - | - | 6 | 33.01% |
© 2020 Verizon Media. All rights reserved.
