Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
AMZN210423C02700000 | 2021-04-22 2:48PM EDT | 2021-04-23 | 622.60 | 605.60 | 611.05 | -26.39 | -4.07% | 2 | 55 | 187.01% |
AMZN210430C02700000 | 2021-04-22 1:35PM EDT | 2021-04-30 | 637.65 | 603.10 | 616.25 | -13.33 | -2.05% | 1 | 105 | 56.62% |
AMZN210507C02700000 | 2021-04-09 11:55AM EDT | 2021-05-07 | 654.44 | 604.55 | 618.25 | 0.00 | - | 1 | 1 | 63.27% |
AMZN210514C02700000 | 2021-04-05 2:22PM EDT | 2021-05-14 | 538.12 | 607.10 | 620.25 | 0.00 | - | - | 1 | 54.52% |
AMZN210521C02700000 | 2021-04-20 12:59PM EDT | 2021-05-21 | 614.35 | 613.05 | 618.80 | 0.00 | - | 1 | 78 | 46.06% |
AMZN210528C02700000 | 2021-04-19 11:24AM EDT | 2021-05-28 | 697.35 | 614.60 | 621.60 | 0.00 | - | 47 | 46 | 43.73% |
AMZN210618C02700000 | 2021-04-22 3:19PM EDT | 2021-06-18 | 620.92 | 622.15 | 627.05 | -73.08 | -10.53% | 1 | 172 | 37.91% |
AMZN210716C02700000 | 2021-04-22 2:45PM EDT | 2021-07-16 | 649.00 | 631.85 | 636.65 | -37.90 | -5.52% | 1 | 57 | 34.84% |
AMZN210820C02700000 | 2021-04-09 3:46PM EDT | 2021-08-20 | 707.20 | 645.00 | 660.10 | 0.00 | - | 3 | 10 | 35.60% |
AMZN210917C02700000 | 2021-04-13 3:44PM EDT | 2021-09-17 | 750.00 | 663.15 | 668.00 | 0.00 | - | 1 | 45 | 33.73% |
AMZN211015C02700000 | 2021-04-20 3:16PM EDT | 2021-10-15 | 705.02 | 667.80 | 684.90 | 0.00 | - | 1 | 6 | 34.01% |
AMZN211119C02700000 | 2021-04-13 9:59AM EDT | 2021-11-19 | 796.47 | 689.65 | 707.00 | 0.00 | - | 1 | 27 | 34.49% |
AMZN211217C02700000 | 2021-04-09 1:49PM EDT | 2021-12-17 | 757.34 | 700.60 | 712.90 | 0.00 | - | 2 | 2 | 33.23% |
AMZN220121C02700000 | 2021-04-22 2:06PM EDT | 2022-01-21 | 726.00 | 714.10 | 727.35 | -13.92 | -1.88% | 5 | 391 | 32.89% |
AMZN220318C02700000 | 2021-03-26 10:30AM EDT | 2022-03-18 | 568.00 | 736.60 | 749.70 | 0.00 | - | 2 | 2 | 32.48% |
AMZN220617C02700000 | 2021-04-19 10:27AM EDT | 2022-06-17 | 830.00 | 772.30 | 789.00 | 0.00 | - | 2 | 163 | 32.52% |
AMZN230120C02700000 | 2021-04-21 12:52PM EDT | 2023-01-20 | 891.42 | 856.60 | 869.35 | 0.00 | - | 1 | 116 | 32.38% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
AMZN210423P02700000 | 2021-04-22 1:20PM EDT | 2021-04-23 | 0.02 | 0.01 | 0.05 | -0.06 | -75.00% | 74 | 674 | 119.92% |
AMZN210430P02700000 | 2021-04-22 3:25PM EDT | 2021-04-30 | 1.70 | 1.22 | 1.55 | -0.01 | -0.58% | 142 | 390 | 62.67% |
AMZN210507P02700000 | 2021-04-22 2:17PM EDT | 2021-05-07 | 3.20 | 2.81 | 3.30 | +0.10 | +3.23% | 86 | 210 | 51.55% |
AMZN210514P02700000 | 2021-04-21 3:42PM EDT | 2021-05-14 | 4.00 | 4.35 | 5.25 | -0.50 | -11.11% | 1 | 42 | 46.76% |
AMZN210521P02700000 | 2021-04-22 3:49PM EDT | 2021-05-21 | 6.15 | 5.95 | 6.25 | +0.35 | +6.03% | 66 | 889 | 42.09% |
AMZN210528P02700000 | 2021-04-20 9:31AM EDT | 2021-05-28 | 7.30 | 7.70 | 8.70 | 0.00 | - | 10 | 20 | 40.37% |
AMZN210618P02700000 | 2021-04-22 3:30PM EDT | 2021-06-18 | 13.95 | 13.25 | 14.10 | +1.75 | +14.34% | 4 | 1,535 | 35.72% |
AMZN210716P02700000 | 2021-04-22 3:02PM EDT | 2021-07-16 | 21.10 | 21.60 | 22.60 | +0.60 | +2.93% | 42 | 398 | 32.97% |
AMZN210820P02700000 | 2021-04-22 3:30PM EDT | 2021-08-20 | 39.60 | 37.80 | 41.50 | +1.40 | +3.66% | 3 | 545 | 33.23% |
AMZN210917P02700000 | 2021-04-22 1:21PM EDT | 2021-09-17 | 48.00 | 49.15 | 50.90 | +4.00 | +9.09% | 3 | 549 | 32.04% |
AMZN211015P02700000 | 2021-04-22 2:56PM EDT | 2021-10-15 | 58.70 | 58.15 | 62.60 | +2.70 | +4.82% | 11 | 174 | 31.63% |
AMZN211119P02700000 | 2021-04-22 3:30PM EDT | 2021-11-19 | 79.69 | 77.05 | 81.75 | +8.64 | +12.16% | 23 | 54 | 32.02% |
AMZN211217P02700000 | 2021-04-20 2:23PM EDT | 2021-12-17 | 77.60 | 86.05 | 91.55 | -6.80 | -8.06% | 2 | 682 | 31.52% |
AMZN220121P02700000 | 2021-04-22 3:14PM EDT | 2022-01-21 | 101.55 | 100.90 | 104.15 | +7.60 | +8.09% | 110 | 1,416 | 31.10% |
AMZN220318P02700000 | 2021-04-22 3:06PM EDT | 2022-03-18 | 116.75 | 116.80 | 122.70 | +2.75 | +2.41% | 28 | 65 | 30.49% |
AMZN220617P02700000 | 2021-04-22 1:05PM EDT | 2022-06-17 | 139.80 | 147.35 | 154.90 | -3.20 | -2.24% | 29 | 281 | 30.17% |
AMZN230120P02700000 | 2021-04-22 1:12PM EDT | 2023-01-20 | 211.90 | 216.55 | 221.50 | -0.20 | -0.09% | 3 | 299 | 29.57% |