Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
AMZN210319C01600000 | 2021-01-29 9:32AM EST | 2021-03-19 | 1,614.00 | 1,488.95 | 1,496.05 | 0.00 | - | 1 | 59 | 127.34% |
AMZN210416C01600000 | 2021-02-24 3:35PM EST | 2021-04-16 | 1,552.30 | 1,490.90 | 1,497.70 | 0.00 | - | 2 | 4 | 73.94% |
AMZN210618C01600000 | 2021-01-27 10:59AM EST | 2021-06-18 | 1,699.88 | 1,495.90 | 1,502.20 | 0.00 | - | 1 | 85 | 59.63% |
AMZN210716C01600000 | 2021-01-11 11:37AM EST | 2021-07-16 | 1,564.22 | 1,691.05 | 1,697.80 | 0.00 | - | 2 | 16 | 131.27% |
AMZN210820C01600000 | 2021-02-05 2:49PM EST | 2021-08-20 | 1,759.80 | 1,501.50 | 1,509.50 | 0.00 | - | 2 | 4 | 53.87% |
AMZN210917C01600000 | 2021-01-07 11:30AM EST | 2021-09-17 | 1,610.01 | 1,760.90 | 1,770.35 | 0.00 | - | 1 | 0 | 124.71% |
AMZN211015C01600000 | 2021-01-28 10:01AM EST | 2021-10-15 | 1,681.50 | 1,504.60 | 1,515.75 | 0.00 | - | 1 | 2 | 52.79% |
AMZN211119C01600000 | 2021-01-29 3:28PM EST | 2021-11-19 | 1,645.50 | 1,508.25 | 1,521.20 | 0.00 | - | 1 | 3 | 51.58% |
AMZN220121C01600000 | 2021-02-24 3:20PM EST | 2022-01-21 | 1,576.33 | 1,514.50 | 1,529.45 | 0.00 | - | 8 | 116 | 49.25% |
AMZN220617C01600000 | 2021-02-26 12:05PM EST | 2022-06-17 | 1,546.00 | 1,528.85 | 1,546.00 | -1.46 | -0.09% | 29 | 121 | 45.07% |
AMZN230120C01600000 | 2021-02-26 3:04PM EST | 2023-01-20 | 1,564.50 | 1,553.05 | 1,571.50 | +24.50 | +1.59% | 1 | 31 | 41.83% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
AMZN210319P01600000 | 2021-02-25 2:00PM EST | 2021-03-19 | 0.26 | 0.00 | 0.27 | -0.07 | -21.21% | 1 | 275 | 91.41% |
AMZN210416P01600000 | 2021-02-25 3:04PM EST | 2021-04-16 | 1.25 | 0.78 | 1.77 | +0.25 | +25.00% | 10 | 129 | 73.45% |
AMZN210618P01600000 | 2021-02-23 1:32PM EST | 2021-06-18 | 3.48 | 3.85 | 4.55 | 0.00 | - | 1 | 505 | 56.40% |
AMZN210716P01600000 | 2021-02-03 9:57AM EST | 2021-07-16 | 5.90 | 4.95 | 5.80 | +1.50 | +34.09% | 2 | 33 | 52.29% |
AMZN210820P01600000 | 2021-02-24 11:32AM EST | 2021-08-20 | 6.85 | 7.50 | 8.45 | 0.00 | - | 3 | 47 | 50.26% |
AMZN210917P01600000 | 2021-02-24 3:14PM EST | 2021-09-17 | 8.10 | 8.80 | 9.95 | 0.00 | - | 2 | 57 | 47.98% |
AMZN211015P01600000 | 2021-02-16 9:48AM EST | 2021-10-15 | 10.00 | 10.40 | 11.65 | 0.00 | - | 1 | 31 | 46.26% |
AMZN211119P01600000 | 2021-02-22 11:04AM EST | 2021-11-19 | 12.21 | 13.10 | 14.50 | 0.00 | - | 2 | 25 | 44.89% |
AMZN211217P01600000 | 2021-02-24 3:11PM EST | 2021-12-17 | 15.40 | 14.80 | 16.30 | 0.00 | - | 5 | 80 | 43.68% |
AMZN220121P01600000 | 2021-02-26 1:38PM EST | 2022-01-21 | 18.55 | 17.15 | 18.90 | -0.73 | -3.79% | 1 | 425 | 42.53% |
AMZN220617P01600000 | 2021-02-18 10:01AM EST | 2022-06-17 | 26.50 | 25.25 | 27.50 | +2.80 | +11.81% | 1 | 129 | 38.32% |
AMZN230120P01600000 | 2021-02-19 3:53PM EST | 2023-01-20 | 39.40 | 38.85 | 41.90 | 0.00 | - | 1 | 36 | 35.13% |