Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
AMZN210423C02400000 | 2021-04-12 10:26AM EDT | 2021-04-23 | 976.00 | 905.50 | 911.10 | 0.00 | - | 2 | 14 | 279.93% |
AMZN210430C02400000 | 2021-03-26 2:36PM EDT | 2021-04-30 | 614.00 | 902.70 | 915.15 | 0.00 | - | 2 | 2 | 117.17% |
AMZN210507C02400000 | 2021-04-09 3:12PM EDT | 2021-05-07 | 960.99 | 902.50 | 916.05 | 0.00 | - | 1 | 2 | 56.10% |
AMZN210521C02400000 | 2021-04-15 3:43PM EDT | 2021-05-21 | 985.67 | 909.10 | 914.80 | 0.00 | - | 1 | 7 | 54.57% |
AMZN210618C02400000 | 2021-04-09 3:52PM EDT | 2021-06-18 | 986.33 | 913.35 | 919.35 | 0.00 | - | 1 | 242 | 48.35% |
AMZN210716C02400000 | 2021-04-12 1:05PM EDT | 2021-07-16 | 1,002.10 | 917.65 | 924.75 | 0.00 | - | 1 | 31 | 43.22% |
AMZN210820C02400000 | 2021-03-29 10:41AM EDT | 2021-08-20 | 700.00 | 920.35 | 936.10 | 0.00 | - | 2 | 31 | 41.38% |
AMZN210917C02400000 | 2021-03-31 2:05PM EDT | 2021-09-17 | 745.85 | 933.65 | 939.15 | 0.00 | - | 6 | 17 | 38.30% |
AMZN211015C02400000 | 2021-04-21 3:57PM EDT | 2021-10-15 | 991.85 | 933.50 | 948.65 | 0.00 | - | 2 | 3 | 37.86% |
AMZN211119C02400000 | 2021-02-24 11:06AM EDT | 2021-11-19 | 842.00 | 729.85 | 736.60 | 0.00 | - | - | 4 | 0.00% |
AMZN211217C02400000 | 2021-04-15 10:29AM EDT | 2021-12-17 | 1,064.75 | 951.45 | 968.20 | 0.00 | - | 1 | 12 | 36.68% |
AMZN220121C02400000 | 2021-04-19 3:11PM EDT | 2022-01-21 | 1,023.61 | 960.60 | 976.05 | 0.00 | - | 7 | 477 | 35.68% |
AMZN220617C02400000 | 2021-04-20 3:33PM EDT | 2022-06-17 | 1,033.56 | 999.25 | 1,015.50 | 0.00 | - | 1 | 24 | 34.01% |
AMZN230120C02400000 | 2021-04-20 3:36PM EDT | 2023-01-20 | 1,096.85 | 1,062.80 | 1,075.00 | 0.00 | - | 2 | 147 | 33.25% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
AMZN210423P02400000 | 2021-04-20 3:59PM EDT | 2021-04-23 | 0.03 | 0.03 | 0.02 | 0.00 | - | 24 | 146 | 181.25% |
AMZN210430P02400000 | 2021-04-22 3:44PM EDT | 2021-04-30 | 0.25 | 0.30 | 0.52 | -0.06 | -19.35% | 74 | 180 | 81.54% |
AMZN210507P02400000 | 2021-04-20 12:24PM EDT | 2021-05-07 | 0.92 | 0.79 | 1.34 | -0.51 | -35.66% | 7 | 79 | 66.33% |
AMZN210514P02400000 | 2021-04-22 12:58PM EDT | 2021-05-14 | 1.40 | 1.39 | 2.09 | -0.30 | -17.65% | 11 | 34 | 58.33% |
AMZN210521P02400000 | 2021-04-22 3:26PM EDT | 2021-05-21 | 2.34 | 2.13 | 2.62 | -0.01 | -0.43% | 35 | 495 | 53.03% |
AMZN210618P02400000 | 2021-04-22 11:44AM EDT | 2021-06-18 | 6.05 | 5.35 | 6.10 | +0.45 | +8.04% | 7 | 525 | 43.89% |
AMZN210716P02400000 | 2021-04-19 11:54AM EDT | 2021-07-16 | 8.80 | 8.85 | 9.65 | -0.15 | -1.68% | 2 | 369 | 39.11% |
AMZN210820P02400000 | 2021-04-22 3:43PM EDT | 2021-08-20 | 16.20 | 15.70 | 17.20 | +1.26 | +8.43% | 21 | 260 | 37.15% |
AMZN210917P02400000 | 2021-04-22 12:54PM EDT | 2021-09-17 | 19.55 | 20.75 | 22.05 | -0.44 | -2.20% | 5 | 203 | 35.44% |
AMZN211015P02400000 | 2021-04-22 3:06PM EDT | 2021-10-15 | 26.20 | 25.45 | 27.60 | +0.30 | +1.16% | 1 | 283 | 34.37% |
AMZN211119P02400000 | 2021-04-16 12:42PM EDT | 2021-11-19 | 35.66 | 35.30 | 37.95 | 0.00 | - | 1 | 101 | 34.19% |
AMZN211217P02400000 | 2021-04-15 1:34PM EDT | 2021-12-17 | 37.60 | 40.55 | 43.55 | 0.00 | - | 1 | 92 | 33.42% |
AMZN220121P02400000 | 2021-04-22 3:13PM EDT | 2022-01-21 | 48.58 | 47.80 | 51.05 | +3.58 | +7.96% | 3 | 712 | 32.74% |
AMZN220318P02400000 | 2021-04-16 3:53PM EDT | 2022-03-18 | 56.19 | 57.55 | 61.20 | 0.00 | - | 1 | 142 | 31.59% |
AMZN220617P02400000 | 2021-04-22 3:17PM EDT | 2022-06-17 | 80.44 | 77.15 | 80.90 | +6.44 | +8.70% | 12 | 1,043 | 30.75% |
AMZN230120P02400000 | 2021-04-15 12:39PM EDT | 2023-01-20 | 123.60 | 125.20 | 129.95 | 0.00 | - | 1 | 477 | 29.96% |