Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
AMZN220916C01620000 | 2022-05-17 2:13PM EDT | 2022-09-16 | 684.50 | 849.40 | 865.50 | 0.00 | - | 1 | 3 | 0.00% |
AMZN230120C01620000 | 2022-05-02 10:30AM EDT | 2023-01-20 | 908.91 | 880.10 | 891.90 | 0.00 | - | 1 | 52 | 0.00% |
AMZN230317C01620000 | 2022-03-25 1:13PM EDT | 2023-03-17 | 1,703.64 | 1,326.55 | 1,344.30 | 0.00 | - | 2 | 8 | 0.00% |
AMZN230616C01620000 | 2022-05-27 10:59AM EDT | 2023-06-16 | 792.11 | 947.35 | 963.00 | 0.00 | - | 2 | 19 | 0.00% |
AMZN230915C01620000 | 2022-02-14 11:57AM EDT | 2023-09-15 | 1,593.73 | 1,481.50 | 1,501.25 | 0.00 | - | 4 | 5 | 0.00% |
AMZN240119C01620000 | 2022-06-01 2:25PM EDT | 2024-01-19 | 1,041.94 | 1,010.90 | 1,028.00 | 0.00 | - | 3 | 18 | 0.00% |
AMZN240621C01620000 | 2022-05-19 11:46AM EDT | 2024-06-21 | 840.00 | 1,052.50 | 1,071.45 | 0.00 | - | 1 | 2 | 0.00% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
AMZN220819P01620000 | 2022-06-03 12:13PM EDT | 2022-08-19 | 16.25 | 15.25 | 16.95 | +2.10 | +14.84% | 3 | 21 | 0.00% |
AMZN220916P01620000 | 2022-06-03 12:23PM EDT | 2022-09-16 | 22.87 | 21.40 | 23.45 | +2.62 | +12.94% | 4 | 70 | 0.00% |
AMZN221021P01620000 | 2022-06-03 2:05PM EDT | 2022-10-21 | 29.92 | 28.90 | 31.05 | -1.38 | -4.41% | 6 | 11 | 0.00% |
AMZN221118P01620000 | 2022-05-09 10:38AM EDT | 2022-11-18 | 73.50 | 35.70 | 40.00 | 0.00 | - | 3 | 2 | 0.00% |
AMZN221216P01620000 | 2022-05-23 11:50AM EDT | 2022-12-16 | 82.33 | 40.70 | 44.95 | 0.00 | - | - | 10 | 0.00% |
AMZN230120P01620000 | 2022-05-31 1:55PM EDT | 2023-01-20 | 49.65 | 47.45 | 50.35 | 0.00 | - | 1 | 92 | 0.00% |
AMZN230317P01620000 | 2022-06-02 2:37PM EDT | 2023-03-17 | 56.25 | 58.05 | 64.05 | 0.00 | - | 4 | 30 | 0.00% |
AMZN230616P01620000 | 2022-05-31 12:57PM EDT | 2023-06-16 | 82.80 | 72.65 | 81.00 | 0.00 | - | 6 | 24 | 0.00% |
AMZN230915P01620000 | 2022-05-16 12:45PM EDT | 2023-09-15 | 121.89 | 85.00 | 93.50 | 0.00 | - | 2 | 8 | 0.00% |
AMZN240119P01620000 | 2022-05-13 2:28PM EDT | 2024-01-19 | 140.55 | 103.55 | 112.15 | 0.00 | - | 4 | 40 | 0.00% |
AMZN240621P01620000 | 2022-05-24 2:36PM EDT | 2024-06-21 | 187.80 | 117.50 | 133.50 | 0.00 | - | 1 | 65 | 0.00% |