Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
AMZN231006C00140000 | 2023-09-29 3:55PM EDT | 2023-10-06 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 1,048 | 8,743 | 35.94% |
AMZN231013C00140000 | 2023-09-29 3:45PM EDT | 2023-10-13 | 0.16 | 0.16 | 0.18 | -0.04 | -20.00% | 1,245 | 2,108 | 31.74% |
AMZN231020C00140000 | 2023-09-29 3:58PM EDT | 2023-10-20 | 0.39 | 0.38 | 0.41 | 0.00 | - | 4,532 | 56,928 | 30.93% |
AMZN231027C00140000 | 2023-09-29 3:58PM EDT | 2023-10-27 | 1.19 | 1.15 | 1.25 | +0.18 | +17.82% | 471 | 2,392 | 37.45% |
AMZN231103C00140000 | 2023-09-29 3:50PM EDT | 2023-11-03 | 2.01 | 1.87 | 1.97 | +0.19 | +10.44% | 333 | 613 | 39.84% |
AMZN231117C00140000 | 2023-09-29 3:59PM EDT | 2023-11-17 | 2.51 | 2.51 | 2.57 | +0.13 | +5.46% | 1,901 | 32,612 | 37.66% |
AMZN231215C00140000 | 2023-09-29 3:53PM EDT | 2023-12-15 | 3.77 | 3.65 | 3.75 | +0.32 | +9.28% | 1,693 | 13,057 | 35.93% |
AMZN240119C00140000 | 2023-09-29 3:59PM EDT | 2024-01-19 | 4.98 | 4.95 | 5.05 | +0.28 | +5.96% | 755 | 31,128 | 34.88% |
AMZN240216C00140000 | 2023-09-29 3:55PM EDT | 2024-02-16 | 6.75 | 6.80 | 6.90 | +0.25 | +3.85% | 245 | 5,728 | 37.45% |
AMZN240315C00140000 | 2023-09-29 3:50PM EDT | 2024-03-15 | 8.00 | 7.75 | 7.85 | +0.58 | +7.82% | 236 | 13,394 | 37.05% |
AMZN240419C00140000 | 2023-09-29 3:21PM EDT | 2024-04-19 | 9.05 | 8.90 | 9.05 | +0.75 | +9.04% | 30 | 2,171 | 36.96% |
AMZN240621C00140000 | 2023-09-29 3:55PM EDT | 2024-06-21 | 11.35 | 11.35 | 11.55 | +0.36 | +3.28% | 58 | 7,316 | 38.14% |
AMZN240920C00140000 | 2023-09-29 3:46PM EDT | 2024-09-20 | 14.56 | 14.35 | 14.60 | +0.53 | +3.78% | 24 | 2,217 | 39.02% |
AMZN250117C00140000 | 2023-09-29 3:45PM EDT | 2025-01-17 | 18.08 | 17.85 | 18.15 | +0.65 | +3.73% | 122 | 10,254 | 39.92% |
AMZN250620C00140000 | 2023-09-29 11:05AM EDT | 2025-06-20 | 22.78 | 22.00 | 22.40 | +1.34 | +6.25% | 12 | 5,822 | 41.08% |
AMZN251219C00140000 | 2023-09-29 3:51PM EDT | 2025-12-19 | 26.77 | 26.15 | 26.70 | +1.32 | +5.19% | 15 | 1,835 | 41.91% |
AMZN260116C00140000 | 2023-09-29 2:23PM EDT | 2026-01-16 | 26.80 | 26.50 | 27.30 | +0.80 | +3.08% | 34 | 401 | 42.00% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
AMZN231006P00140000 | 2023-09-29 1:27PM EDT | 2023-10-06 | 13.10 | 12.50 | 13.15 | -0.95 | -6.76% | 211 | 149 | 50.98% |
AMZN231013P00140000 | 2023-09-29 2:49PM EDT | 2023-10-13 | 13.11 | 12.45 | 13.20 | -0.59 | -4.31% | 20 | 454 | 36.08% |
AMZN231020P00140000 | 2023-09-29 3:56PM EDT | 2023-10-20 | 13.11 | 12.50 | 13.30 | -0.92 | -6.56% | 218 | 19,973 | 31.15% |
AMZN231027P00140000 | 2023-09-29 12:14PM EDT | 2023-10-27 | 13.07 | 13.00 | 14.25 | -1.36 | -9.42% | 2 | 525 | 38.75% |
AMZN231103P00140000 | 2023-09-29 3:59PM EDT | 2023-11-03 | 14.12 | 13.90 | 14.30 | -0.93 | -6.18% | 4 | 194 | 35.01% |
AMZN231117P00140000 | 2023-09-29 3:50PM EDT | 2023-11-17 | 14.09 | 14.35 | 14.75 | -1.43 | -9.21% | 1,015 | 18,940 | 32.83% |
AMZN231215P00140000 | 2023-09-29 1:25PM EDT | 2023-12-15 | 15.05 | 15.10 | 15.30 | -1.09 | -6.75% | 33 | 6,652 | 29.14% |
AMZN240119P00140000 | 2023-09-29 3:13PM EDT | 2024-01-19 | 15.85 | 15.70 | 16.10 | -0.90 | -5.37% | 12 | 13,886 | 27.55% |
AMZN240216P00140000 | 2023-09-29 3:59PM EDT | 2024-02-16 | 17.15 | 16.95 | 17.25 | -2.10 | -10.91% | 108 | 3,754 | 28.80% |
AMZN240315P00140000 | 2023-09-29 12:10PM EDT | 2024-03-15 | 17.19 | 17.50 | 17.75 | -0.96 | -5.29% | 24 | 3,747 | 27.88% |
AMZN240419P00140000 | 2023-09-29 2:37PM EDT | 2024-04-19 | 18.48 | 18.05 | 18.30 | -0.62 | -3.25% | 12 | 952 | 26.93% |
AMZN240621P00140000 | 2023-09-29 9:42AM EDT | 2024-06-21 | 18.90 | 19.30 | 19.60 | -1.45 | -7.13% | 41 | 3,837 | 26.71% |
AMZN240920P00140000 | 2023-09-28 12:31PM EDT | 2024-09-20 | 21.43 | 20.55 | 21.00 | 0.00 | - | 14 | 2,524 | 25.96% |
AMZN250117P00140000 | 2023-09-29 1:16PM EDT | 2025-01-17 | 22.75 | 22.25 | 22.70 | -0.60 | -2.57% | 11 | 6,096 | 25.49% |
AMZN250620P00140000 | 2023-09-28 9:43AM EDT | 2025-06-20 | 26.20 | 23.95 | 24.55 | 0.00 | - | 45 | 839 | 24.97% |
AMZN251219P00140000 | 2023-09-29 10:24AM EDT | 2025-12-19 | 25.65 | 25.30 | 26.45 | -0.65 | -2.47% | 33 | 857 | 24.52% |
AMZN260116P00140000 | 2023-09-29 10:12AM EDT | 2026-01-16 | 25.75 | 25.35 | 26.40 | -0.95 | -3.56% | 4 | 231 | 24.04% |