Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
AMZN240328C00150000 | 2024-03-27 3:38PM EDT | 2024-03-28 | 29.24 | 0.00 | 0.00 | 0.00 | - | 420 | 432 | 0.00% |
AMZN240405C00150000 | 2024-03-27 3:51PM EDT | 2024-04-05 | 29.98 | 0.00 | 0.00 | 0.00 | - | 41 | 156 | 0.00% |
AMZN240412C00150000 | 2024-03-25 11:06AM EDT | 2024-04-12 | 30.00 | 0.00 | 0.00 | 0.00 | - | 2 | 56 | 0.00% |
AMZN240419C00150000 | 2024-03-27 3:54PM EDT | 2024-04-19 | 30.51 | 0.00 | 0.00 | 0.00 | - | 480 | 15,195 | 0.00% |
AMZN240426C00150000 | 2024-03-27 11:22AM EDT | 2024-04-26 | 29.45 | 0.00 | 0.00 | 0.00 | - | 9 | 105 | 0.00% |
AMZN240503C00150000 | 2024-03-27 10:43AM EDT | 2024-05-03 | 30.00 | 0.00 | 0.00 | 0.00 | - | 2 | 49 | 0.00% |
AMZN240517C00150000 | 2024-03-27 3:39PM EDT | 2024-05-17 | 31.70 | 0.00 | 0.00 | 0.00 | - | 33 | 4,525 | 0.00% |
AMZN240621C00150000 | 2024-03-27 3:49PM EDT | 2024-06-21 | 33.29 | 0.00 | 0.00 | 0.00 | - | 40 | 30,144 | 0.00% |
AMZN240719C00150000 | 2024-03-27 3:41PM EDT | 2024-07-19 | 34.30 | 0.00 | 0.00 | 0.00 | - | 86 | 4,692 | 0.00% |
AMZN240816C00150000 | 2024-03-27 12:53PM EDT | 2024-08-16 | 35.40 | 0.00 | 0.00 | 0.00 | - | 21 | 385 | 0.00% |
AMZN240920C00150000 | 2024-03-27 3:55PM EDT | 2024-09-20 | 37.50 | 0.00 | 0.00 | 0.00 | - | 18 | 5,557 | 0.00% |
AMZN241018C00150000 | 2024-03-26 11:04AM EDT | 2024-10-18 | 38.57 | 0.00 | 0.00 | 0.00 | - | 1 | 75 | 0.00% |
AMZN241115C00150000 | 2024-03-27 9:41AM EDT | 2024-11-15 | 38.91 | 0.00 | 0.00 | 0.00 | - | 1 | 331 | 0.00% |
AMZN241220C00150000 | 2024-03-27 11:45AM EDT | 2024-12-20 | 40.30 | 0.00 | 0.00 | 0.00 | - | 19 | 694 | 0.00% |
AMZN250117C00150000 | 2024-03-27 3:50PM EDT | 2025-01-17 | 42.60 | 0.00 | 0.00 | 0.00 | - | 44 | 21,114 | 0.00% |
AMZN250321C00150000 | 2024-03-26 3:11PM EDT | 2025-03-21 | 45.06 | 0.00 | 0.00 | 0.00 | - | 6 | 237 | 0.00% |
AMZN250620C00150000 | 2024-03-27 2:12PM EDT | 2025-06-20 | 47.75 | 0.00 | 0.00 | 0.00 | - | 20 | 5,913 | 0.00% |
AMZN250919C00150000 | 2024-03-22 10:38AM EDT | 2025-09-19 | 49.80 | 0.00 | 0.00 | 0.00 | - | 2 | 391 | 0.00% |
AMZN251219C00150000 | 2024-03-27 3:27PM EDT | 2025-12-19 | 53.32 | 0.00 | 0.00 | 0.00 | - | 1 | 4,757 | 0.00% |
AMZN260116C00150000 | 2024-03-27 3:41PM EDT | 2026-01-16 | 54.90 | 0.00 | 0.00 | 0.00 | - | 25 | 7,987 | 0.00% |
AMZN260618C00150000 | 2024-03-27 1:32PM EDT | 2026-06-18 | 58.77 | 0.00 | 0.00 | 0.00 | - | 8 | 1,268 | 0.00% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
AMZN240328P00150000 | 2024-03-27 11:12AM EDT | 2024-03-28 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,070 | 50.00% |
AMZN240405P00150000 | 2024-03-27 2:07PM EDT | 2024-04-05 | 0.02 | 0.00 | 0.00 | 0.00 | - | 476 | 1,833 | 25.00% |
AMZN240412P00150000 | 2024-03-27 2:58PM EDT | 2024-04-12 | 0.05 | 0.00 | 0.00 | 0.00 | - | 35 | 593 | 25.00% |
AMZN240419P00150000 | 2024-03-27 3:54PM EDT | 2024-04-19 | 0.09 | 0.00 | 0.00 | 0.00 | - | 745 | 17,175 | 12.50% |
AMZN240426P00150000 | 2024-03-27 3:54PM EDT | 2024-04-26 | 0.37 | 0.00 | 0.00 | 0.00 | - | 30 | 868 | 12.50% |
AMZN240503P00150000 | 2024-03-27 3:19PM EDT | 2024-05-03 | 0.73 | 0.00 | 0.00 | 0.00 | - | 28 | 106 | 12.50% |
AMZN240517P00150000 | 2024-03-27 3:56PM EDT | 2024-05-17 | 0.98 | 0.00 | 0.00 | 0.00 | - | 113 | 21,144 | 12.50% |
AMZN240621P00150000 | 2024-03-27 3:40PM EDT | 2024-06-21 | 1.62 | 0.00 | 0.00 | 0.00 | - | 57 | 21,496 | 6.25% |
AMZN240719P00150000 | 2024-03-27 3:55PM EDT | 2024-07-19 | 2.05 | 0.00 | 0.00 | 0.00 | - | 494 | 44,018 | 6.25% |
AMZN240816P00150000 | 2024-03-27 12:29PM EDT | 2024-08-16 | 3.30 | 0.00 | 0.00 | 0.00 | - | 2 | 2,093 | 6.25% |
AMZN240920P00150000 | 2024-03-27 12:55PM EDT | 2024-09-20 | 3.93 | 0.00 | 0.00 | 0.00 | - | 24 | 5,932 | 6.25% |
AMZN241018P00150000 | 2024-03-27 9:54AM EDT | 2024-10-18 | 4.55 | 0.00 | 0.00 | 0.00 | - | 2 | 155 | 6.25% |
AMZN241115P00150000 | 2024-03-27 2:27PM EDT | 2024-11-15 | 5.55 | 0.00 | 0.00 | 0.00 | - | 3 | 217 | 6.25% |
AMZN241220P00150000 | 2024-03-27 3:28PM EDT | 2024-12-20 | 6.23 | 0.00 | 0.00 | 0.00 | - | 58 | 5,636 | 6.25% |
AMZN250117P00150000 | 2024-03-27 2:12PM EDT | 2025-01-17 | 6.70 | 0.00 | 0.00 | 0.00 | - | 276 | 11,991 | 3.13% |
AMZN250321P00150000 | 2024-03-25 12:46PM EDT | 2025-03-21 | 8.05 | 0.00 | 0.00 | 0.00 | - | 267 | 2,793 | 3.13% |
AMZN250620P00150000 | 2024-03-27 12:30PM EDT | 2025-06-20 | 9.80 | 0.00 | 0.00 | 0.00 | - | 22 | 2,179 | 3.13% |
AMZN250919P00150000 | 2024-03-25 3:36PM EDT | 2025-09-19 | 11.15 | 0.00 | 0.00 | 0.00 | - | 11 | 212 | 3.13% |
AMZN251219P00150000 | 2024-03-26 12:32PM EDT | 2025-12-19 | 12.62 | 0.00 | 0.00 | 0.00 | - | 2 | 7,290 | 3.13% |
AMZN260116P00150000 | 2024-03-26 3:31PM EDT | 2026-01-16 | 13.05 | 0.00 | 0.00 | 0.00 | - | 7 | 10,962 | 3.13% |
AMZN260618P00150000 | 2024-03-27 9:30AM EDT | 2026-06-18 | 15.14 | 0.00 | 0.00 | 0.00 | - | 1 | 705 | 3.13% |