Strike:5000.00
CallsforNovember 27, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN201218C05000000 | 2020-11-23 1:00PM EST | 2020-12-18 | 0.24 | 0.15 | 0.35 | 0.00 | - | 7 | 452 | 61.08% |
| AMZN210115C05000000 | 2020-11-24 9:54AM EST | 2021-01-15 | 0.93 | 0.85 | 1.20 | +0.03 | +3.33% | 19 | 1,880 | 48.90% |
| AMZN210219C05000000 | 2020-11-23 3:55PM EST | 2021-02-19 | 3.00 | 3.00 | 3.20 | 0.00 | - | 2 | 479 | 42.69% |
| AMZN210319C05000000 | 2020-11-23 3:22PM EST | 2021-03-19 | 5.40 | 5.15 | 5.70 | 0.00 | - | 19 | 197 | 40.29% |
| AMZN210416C05000000 | 2020-11-24 9:52AM EST | 2021-04-16 | 7.90 | 7.70 | 8.20 | -0.05 | -0.63% | 3 | 152 | 38.22% |
| AMZN210618C05000000 | 2020-11-24 10:01AM EST | 2021-06-18 | 18.45 | 18.00 | 18.85 | +0.45 | +2.50% | 11 | 566 | 36.86% |
| AMZN210716C05000000 | 2020-11-20 12:06PM EST | 2021-07-16 | 25.00 | 22.20 | 23.20 | 0.00 | - | 2 | 32 | 36.04% |
| AMZN210820C05000000 | 2020-11-23 10:10AM EST | 2021-08-20 | 32.12 | 30.65 | 32.10 | 0.00 | - | 3 | 95 | 36.00% |
| AMZN210917C05000000 | 2020-11-23 9:46AM EST | 2021-09-17 | 37.70 | 36.00 | 37.90 | 0.00 | - | 2 | 6 | 35.57% |
| AMZN211015C05000000 | 2020-11-23 11:00AM EST | 2021-10-15 | 42.58 | 40.85 | 43.00 | 0.00 | - | 4 | 14 | 35.02% |
| AMZN220121C05000000 | 2020-11-24 9:36AM EST | 2022-01-21 | 67.55 | 66.90 | 70.00 | +0.05 | +0.07% | 3 | 438 | 34.77% |
| AMZN220617C05000000 | 2020-11-23 2:00PM EST | 2022-06-17 | 116.00 | 116.40 | 119.95 | -2.00 | -1.69% | 2 | 709 | 35.14% |
| AMZN230120C05000000 | 2020-11-23 2:51PM EST | 2023-01-20 | 190.00 | 187.65 | 193.50 | -4.60 | -2.36% | 1 | 209 | 35.31% |
PutsforNovember 27, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN201218P05000000 | 2020-10-20 1:06PM EST | 2020-12-18 | 1,762.75 | 1,878.75 | 1,886.40 | 0.00 | - | 2 | 6 | 0.00% |
| AMZN210115P05000000 | 2020-11-16 3:01PM EST | 2021-01-15 | 1,889.00 | 1,888.40 | 1,898.80 | 0.00 | - | 4 | 9 | 0.00% |
| AMZN210219P05000000 | 2020-10-27 8:46AM EST | 2021-02-19 | 1,775.25 | 1,889.10 | 1,897.65 | 0.00 | - | 1 | 8 | 0.00% |
| AMZN210416P05000000 | 2020-11-20 11:10AM EST | 2021-04-16 | 1,872.38 | 1,891.25 | 1,901.15 | 0.00 | - | 1 | 1 | 31.74% |
| AMZN210618P05000000 | 2020-09-01 9:09AM EST | 2021-06-18 | 1,612.75 | 1,848.05 | 1,857.00 | 0.00 | - | 2 | 2 | 0.00% |
| AMZN210716P05000000 | 2020-11-10 2:27PM EST | 2021-07-16 | 1,982.00 | 1,911.15 | 1,923.30 | 0.00 | - | 1 | 2 | 36.42% |
| AMZN210820P05000000 | 2020-09-11 11:50AM EST | 2021-08-20 | 1,926.50 | 1,796.15 | 1,805.05 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN220121P05000000 | 2020-11-11 10:23AM EST | 2022-01-21 | 1,935.21 | 1,932.75 | 1,942.50 | 0.00 | - | 1 | 76 | 30.86% |
| AMZN220617P05000000 | 2020-11-03 1:32PM EST | 2022-06-17 | 2,041.50 | 1,970.00 | 1,982.40 | 0.00 | - | 25 | 8 | 31.52% |
| AMZN230120P05000000 | 2020-11-24 9:41AM EST | 2023-01-20 | 2,042.22 | 2,019.65 | 2,033.75 | +4.72 | +0.23% | 10 | 3 | 31.14% |
© 2020 Verizon Media. All rights reserved.
