Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
AMZN240906C00205000 | 2024-08-30 3:34PM EDT | 2024-09-06 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 562 | 1,255 | 39.84% |
AMZN240913C00205000 | 2024-08-30 3:49PM EDT | 2024-09-13 | 0.04 | 0.02 | 0.05 | 0.00 | - | 5,121 | 1,878 | 31.45% |
AMZN240920C00205000 | 2024-08-30 3:46PM EDT | 2024-09-20 | 0.08 | 0.08 | 0.09 | +0.01 | +14.29% | 494 | 10,868 | 27.93% |
AMZN240927C00205000 | 2024-08-30 3:55PM EDT | 2024-09-27 | 0.15 | 0.13 | 0.16 | +0.03 | +25.00% | 165 | 3,545 | 26.47% |
AMZN241004C00205000 | 2024-08-30 3:50PM EDT | 2024-10-04 | 0.25 | 0.23 | 0.29 | +0.06 | +31.58% | 71 | 1,349 | 26.39% |
AMZN241018C00205000 | 2024-08-30 3:58PM EDT | 2024-10-18 | 0.56 | 0.54 | 0.58 | +0.20 | +55.56% | 294 | 9,814 | 25.86% |
AMZN241115C00205000 | 2024-08-30 3:57PM EDT | 2024-11-15 | 2.60 | 2.54 | 2.65 | +0.83 | +46.89% | 434 | 4,512 | 32.18% |
AMZN241220C00205000 | 2024-08-30 3:43PM EDT | 2024-12-20 | 3.89 | 3.80 | 3.95 | +1.20 | +44.61% | 148 | 5,355 | 31.17% |
AMZN250117C00205000 | 2024-08-30 3:55PM EDT | 2025-01-17 | 4.90 | 4.60 | 5.05 | +1.30 | +36.11% | 56 | 6,579 | 30.99% |
AMZN250221C00205000 | 2024-08-30 3:31PM EDT | 2025-02-21 | 7.15 | 6.90 | 7.15 | +1.75 | +32.41% | 15 | 959 | 32.70% |
AMZN250321C00205000 | 2024-08-30 3:29PM EDT | 2025-03-21 | 7.80 | 8.00 | 8.20 | +1.55 | +24.80% | 37 | 1,671 | 32.57% |
AMZN250417C00205000 | 2024-08-28 1:14PM EDT | 2025-04-17 | 6.85 | 8.55 | 9.15 | 0.00 | - | 58 | 85 | 32.44% |
AMZN250620C00205000 | 2024-08-30 2:21PM EDT | 2025-06-20 | 11.00 | 11.75 | 12.15 | +1.60 | +17.02% | 18 | 4,151 | 33.70% |
AMZN250815C00205000 | 2024-08-29 3:27PM EDT | 2025-08-15 | 12.15 | 14.00 | 14.95 | 0.00 | - | 1 | 122 | 35.04% |
AMZN250919C00205000 | 2024-08-30 9:40AM EDT | 2025-09-19 | 14.65 | 15.25 | 16.20 | +1.92 | +15.08% | 25 | 582 | 35.16% |
AMZN251219C00205000 | 2024-08-28 2:35PM EDT | 2025-12-19 | 15.50 | 18.85 | 19.70 | 0.00 | - | 7 | 2,840 | 35.98% |
AMZN260116C00205000 | 2024-08-30 3:02PM EDT | 2026-01-16 | 19.20 | 19.65 | 20.40 | +1.15 | +6.37% | 4 | 1,883 | 35.81% |
AMZN260618C00205000 | 2024-08-30 3:29PM EDT | 2026-06-18 | 25.00 | 25.10 | 26.45 | +1.99 | +8.65% | 15 | 419 | 37.71% |
AMZN261218C00205000 | 2024-08-30 11:53AM EDT | 2026-12-18 | 29.54 | 29.90 | 32.15 | +2.24 | +8.21% | 7 | 678 | 38.63% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
AMZN240906P00205000 | 2024-08-14 10:14AM EDT | 2024-09-06 | 35.20 | 26.20 | 27.60 | 0.00 | - | 1 | 0 | 62.99% |
AMZN240913P00205000 | 2024-08-29 3:45PM EDT | 2024-09-13 | 33.22 | 26.10 | 27.65 | 0.00 | - | 1 | 1 | 57.69% |
AMZN240920P00205000 | 2024-08-30 3:12PM EDT | 2024-09-20 | 28.09 | 26.35 | 26.85 | -5.76 | -17.02% | 114 | 55 | 35.40% |
AMZN241018P00205000 | 2024-08-30 3:01PM EDT | 2024-10-18 | 28.35 | 26.30 | 26.85 | -5.45 | -16.12% | 255 | 224 | 23.19% |
AMZN241115P00205000 | 2024-08-30 9:55AM EDT | 2024-11-15 | 30.60 | 26.95 | 27.75 | -0.75 | -2.39% | 2 | 513 | 25.22% |
AMZN241220P00205000 | 2024-08-29 11:27AM EDT | 2024-12-20 | 32.20 | 27.50 | 28.35 | 0.00 | - | 1 | 619 | 23.59% |
AMZN250117P00205000 | 2024-08-30 11:39AM EDT | 2025-01-17 | 31.09 | 27.80 | 28.75 | -1.76 | -5.36% | 1 | 2,770 | 22.54% |
AMZN250221P00205000 | 2024-08-29 11:43AM EDT | 2025-02-21 | 33.35 | 29.10 | 30.10 | 0.00 | - | 1 | 11 | 24.03% |
AMZN250321P00205000 | 2024-08-22 2:57PM EDT | 2025-03-21 | 31.84 | 29.60 | 30.70 | 0.00 | - | 1 | 450 | 23.78% |
AMZN250620P00205000 | 2024-08-29 2:57PM EDT | 2025-06-20 | 37.15 | 31.60 | 32.80 | 0.00 | - | 5 | 968 | 23.73% |
AMZN250815P00205000 | 2024-08-29 2:58PM EDT | 2025-08-15 | 38.35 | 32.80 | 33.95 | 0.00 | - | 4 | 4 | 23.64% |
AMZN250919P00205000 | 2024-08-29 2:49PM EDT | 2025-09-19 | 38.65 | 33.50 | 34.40 | 0.00 | - | 6 | 127 | 23.23% |
AMZN251219P00205000 | 2024-08-29 3:59PM EDT | 2025-12-19 | 39.90 | 35.35 | 36.50 | 0.00 | - | 58 | 178 | 23.71% |
AMZN260116P00205000 | 2024-08-29 3:53PM EDT | 2026-01-16 | 40.60 | 35.75 | 36.65 | 0.00 | - | 30 | 1,052 | 23.24% |
AMZN260618P00205000 | 2024-08-26 3:06PM EDT | 2026-06-18 | 40.45 | 38.25 | 41.50 | 0.00 | - | 1 | 59 | 25.67% |
AMZN261218P00205000 | 2024-08-29 3:59PM EDT | 2026-12-18 | 44.80 | 40.30 | 41.75 | 0.00 | - | 2 | 1,734 | 22.94% |