Strike:5200.00
CallsforJune 18, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210618C05200000 | 2021-05-26 11:38AM EDT | 2021-06-18 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 296 | 118.75% |
| AMZN210716C05200000 | 2021-06-16 3:51PM EDT | 2021-07-16 | 0.10 | 0.07 | 0.09 | -0.06 | -37.50% | 18 | 75 | 44.63% |
| AMZN210820C05200000 | 2021-06-08 1:58PM EDT | 2021-08-20 | 0.65 | 0.78 | 1.17 | 0.00 | - | 2 | 134 | 38.70% |
| AMZN210917C05200000 | 2021-06-07 10:20AM EDT | 2021-09-17 | 1.60 | 1.80 | 2.34 | 0.00 | - | 1 | 0 | 35.19% |
| AMZN211015C05200000 | 2021-06-16 10:14AM EDT | 2021-10-15 | 3.40 | 3.10 | 3.80 | +0.40 | +13.33% | 55 | 65 | 32.91% |
| AMZN211119C05200000 | 2021-06-10 3:39PM EDT | 2021-11-19 | 5.65 | 6.30 | 7.25 | 0.00 | - | 2 | 0 | 31.89% |
| AMZN211217C05200000 | 2021-06-16 12:35PM EDT | 2021-12-17 | 8.80 | 8.55 | 9.65 | +1.13 | +14.73% | 2 | 160 | 30.76% |
| AMZN220121C05200000 | 2021-06-16 3:40PM EDT | 2022-01-21 | 12.60 | 11.90 | 13.15 | +1.83 | +16.99% | 3 | 0 | 29.75% |
| AMZN220318C05200000 | 2021-06-16 10:57AM EDT | 2022-03-18 | 22.30 | 21.30 | 23.15 | +3.60 | +19.25% | 1 | 762 | 29.60% |
| AMZN220617C05200000 | 2021-06-09 3:03PM EDT | 2022-06-17 | 41.50 | 41.15 | 43.80 | +1.90 | +4.80% | 1 | 620 | 29.58% |
| AMZN230120C05200000 | 2021-06-14 11:19AM EDT | 2023-01-20 | 85.92 | 95.10 | 99.35 | 0.00 | - | 1 | 66 | 29.33% |
| AMZN230616C05200000 | 2021-06-16 9:50AM EDT | 2023-06-16 | 142.43 | 143.25 | 155.70 | +14.85 | +11.64% | 1 | 231 | 30.41% |
PutsforJune 18, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210618P05200000 | 2021-01-27 10:35AM EDT | 2021-06-18 | 1,917.90 | 2,099.80 | 2,112.80 | 0.00 | - | 1 | 6 | 635.04% |
| AMZN210716P05200000 | 2021-04-28 9:40AM EDT | 2021-07-16 | 1,770.45 | 1,956.15 | 1,966.45 | 0.00 | - | 2 | 0 | 154.60% |
| AMZN210820P05200000 | 2021-04-29 11:55AM EDT | 2021-08-20 | 1,742.35 | 1,967.75 | 1,983.00 | 0.00 | - | 2 | 0 | 109.05% |
| AMZN211119P05200000 | 2021-06-16 12:41PM EDT | 2021-11-19 | 1,809.20 | 1,777.85 | 1,793.70 | -241.07 | -11.76% | 2 | 0 | 33.11% |
| AMZN211217P05200000 | 2021-06-15 3:08PM EDT | 2021-12-17 | 1,789.56 | 1,778.10 | 1,794.05 | -33.83 | -1.86% | 2 | 198 | 30.71% |
| AMZN220121P05200000 | 2021-06-15 2:08PM EDT | 2022-01-21 | 1,814.20 | 1,778.10 | 1,793.45 | 0.00 | - | 4 | 49 | 27.89% |
| AMZN220318P05200000 | 2021-06-11 3:49PM EDT | 2022-03-18 | 1,861.05 | 1,783.15 | 1,798.70 | 0.00 | - | 2 | 0 | 26.98% |
© 2021 Verizon Media. All rights reserved.
