Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
AMZN210319C01820000 | 2021-02-25 1:02PM EST | 2021-03-19 | 1,252.00 | 1,269.40 | 1,280.60 | 0.00 | - | 1 | 25 | 98.93% |
AMZN210416C01820000 | 2020-12-07 9:44AM EST | 2021-04-16 | 1,365.00 | 1,371.90 | 1,378.10 | 0.00 | - | 2 | 1 | 146.00% |
AMZN210618C01820000 | 2021-02-24 11:21AM EST | 2021-06-18 | 1,360.90 | 1,279.15 | 1,291.00 | 0.00 | - | 1 | 217 | 55.45% |
AMZN210716C01820000 | 2021-01-27 9:55AM EST | 2021-07-16 | 1,460.05 | 1,282.45 | 1,295.30 | 0.00 | - | 1 | 1 | 52.28% |
AMZN210917C01820000 | 2021-01-11 10:09AM EST | 2021-09-17 | 1,346.74 | 1,481.50 | 1,490.05 | 0.00 | - | 2 | 2 | 95.15% |
AMZN211015C01820000 | 2021-01-12 9:33AM EST | 2021-10-15 | 1,345.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
AMZN211119C01820000 | 2021-01-29 10:27AM EST | 2021-11-19 | 1,450.50 | 1,296.70 | 1,313.40 | 0.00 | - | 1 | 1 | 46.95% |
AMZN220121C01820000 | 2021-01-15 2:41PM EST | 2022-01-21 | 1,338.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
AMZN220617C01820000 | 2020-07-31 12:55PM EST | 2022-06-17 | 1,476.48 | 1,692.75 | 1,710.00 | 0.00 | - | 3 | 5 | 88.71% |
AMZN230120C01820000 | 2020-12-14 11:53AM EST | 2023-01-20 | 1,480.95 | 1,452.40 | 1,466.50 | 0.00 | - | - | 4 | 49.28% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
AMZN210319P01820000 | 2021-02-04 10:27AM EST | 2021-03-19 | 0.46 | 0.21 | 1.12 | 0.00 | - | 8 | 15 | 86.57% |
AMZN210416P01820000 | 2021-02-12 11:19AM EST | 2021-04-16 | 1.11 | 1.94 | 2.57 | 0.00 | - | 4 | 3 | 64.62% |
AMZN210618P01820000 | 2021-02-23 3:14PM EST | 2021-06-18 | 5.70 | 7.20 | 7.95 | 0.00 | - | 5 | 344 | 50.97% |
AMZN210716P01820000 | 2021-02-12 3:53PM EST | 2021-07-16 | 7.05 | 9.40 | 10.35 | 0.00 | - | 1 | 27 | 48.13% |
AMZN210820P01820000 | 2021-02-12 3:53PM EST | 2021-08-20 | 10.60 | 13.60 | 14.65 | 0.00 | - | 6 | 7 | 45.98% |
AMZN210917P01820000 | 2021-02-03 3:08PM EST | 2021-09-17 | 12.40 | 15.80 | 17.10 | 0.00 | - | 1 | 1 | 44.03% |
AMZN211015P01820000 | 2021-02-16 9:36AM EST | 2021-10-15 | 14.50 | 18.45 | 19.80 | 0.00 | - | 4 | 4 | 42.56% |
AMZN211119P01820000 | 2021-02-03 10:22AM EST | 2021-11-19 | 19.05 | 22.85 | 24.40 | 0.00 | - | 1 | 6 | 41.53% |
AMZN211217P01820000 | 2021-01-28 3:27PM EST | 2021-12-17 | 28.15 | 25.50 | 27.20 | 0.00 | - | 2 | 2 | 40.50% |
AMZN220121P01820000 | 2021-02-16 9:41AM EST | 2022-01-21 | 32.70 | 29.15 | 31.00 | 0.00 | - | 2 | 13 | 39.49% |
AMZN220617P01820000 | 2021-02-19 3:47PM EST | 2022-06-17 | 39.18 | 42.85 | 45.45 | 0.00 | - | 1 | 12 | 36.20% |
AMZN230120P01820000 | 2021-02-03 3:16PM EST | 2023-01-20 | 72.40 | 64.30 | 67.75 | 0.00 | - | 2 | 14 | 33.65% |