Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
AMZN210423C02800000 | 2021-04-13 1:57PM EDT | 2021-04-23 | 552.35 | 505.65 | 511.00 | 0.00 | - | 1 | 28 | 157.20% |
AMZN210430C02800000 | 2021-04-20 12:34PM EDT | 2021-04-30 | 514.36 | 504.05 | 517.20 | 0.00 | - | 1 | 53 | 53.80% |
AMZN210507C02800000 | 2021-04-20 12:34PM EDT | 2021-05-07 | 537.31 | 506.15 | 519.85 | 0.00 | - | 1 | 23 | 56.01% |
AMZN210521C02800000 | 2021-04-16 10:34AM EDT | 2021-05-21 | 544.55 | 516.55 | 521.25 | 0.00 | - | 1 | 110 | 41.44% |
AMZN210528C02800000 | 2021-04-19 12:08AM EDT | 2021-05-28 | 569.09 | 518.75 | 524.85 | 0.00 | - | - | 2 | 39.66% |
AMZN210618C02800000 | 2021-04-22 10:41AM EDT | 2021-06-18 | 583.08 | 528.10 | 532.75 | +23.22 | +4.15% | 1 | 717 | 35.20% |
AMZN210716C02800000 | 2021-04-19 2:22PM EDT | 2021-07-16 | 606.40 | 541.40 | 545.95 | 0.00 | - | 2 | 49 | 33.05% |
AMZN210820C02800000 | 2021-04-22 1:19PM EDT | 2021-08-20 | 578.83 | 559.00 | 574.60 | -13.53 | -2.28% | 1 | 40 | 34.25% |
AMZN210917C02800000 | 2021-04-20 3:16PM EDT | 2021-09-17 | 608.52 | 580.30 | 584.90 | 0.00 | - | 2 | 55 | 32.72% |
AMZN211015C02800000 | 2021-04-13 12:08PM EDT | 2021-10-15 | 695.74 | 587.65 | 602.55 | 0.00 | - | 1 | 17 | 32.83% |
AMZN211119C02800000 | 2021-04-13 3:42PM EDT | 2021-11-19 | 700.89 | 613.10 | 626.45 | 0.00 | - | 3 | 29 | 33.30% |
AMZN211217C02800000 | 2021-03-29 2:53PM EDT | 2021-12-17 | 468.00 | 623.95 | 637.35 | 0.00 | - | 1 | 63 | 32.67% |
AMZN220121C02800000 | 2021-04-22 9:30AM EDT | 2022-01-21 | 648.00 | 640.00 | 652.00 | -37.00 | -5.40% | 3 | 472 | 32.20% |
AMZN220318C02800000 | 2021-04-08 2:34PM EDT | 2022-03-18 | 684.00 | 664.50 | 682.35 | 0.00 | - | 1 | 2 | 32.47% |
AMZN220617C02800000 | 2021-04-22 3:00PM EDT | 2022-06-17 | 720.00 | 704.85 | 723.00 | -10.10 | -1.38% | 1 | 340 | 32.34% |
AMZN230120C02800000 | 2021-04-22 3:17PM EDT | 2023-01-20 | 800.00 | 795.85 | 807.90 | -30.12 | -3.63% | 1 | 246 | 32.19% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
AMZN210423P02800000 | 2021-04-22 2:16PM EDT | 2021-04-23 | 0.01 | 0.00 | 0.22 | -0.02 | -66.67% | 18 | 758 | 111.52% |
AMZN210430P02800000 | 2021-04-22 3:40PM EDT | 2021-04-30 | 2.50 | 2.13 | 2.48 | 0.00 | - | 402 | 612 | 57.01% |
AMZN210507P02800000 | 2021-04-22 3:34PM EDT | 2021-05-07 | 4.65 | 4.35 | 4.90 | +0.11 | +2.42% | 17 | 142 | 47.47% |
AMZN210514P02800000 | 2021-04-22 3:26PM EDT | 2021-05-14 | 7.18 | 6.45 | 7.40 | +0.53 | +7.97% | 6 | 107 | 42.55% |
AMZN210521P02800000 | 2021-04-22 3:57PM EDT | 2021-05-21 | 8.95 | 8.75 | 9.30 | +0.40 | +4.68% | 63 | 1,482 | 38.94% |
AMZN210528P02800000 | 2021-04-22 1:56PM EDT | 2021-05-28 | 12.00 | 11.20 | 12.40 | -0.72 | -5.66% | 24 | 38 | 37.35% |
AMZN210618P02800000 | 2021-04-22 3:30PM EDT | 2021-06-18 | 19.95 | 19.10 | 20.10 | +1.75 | +9.62% | 15 | 2,160 | 33.61% |
AMZN210716P02800000 | 2021-04-22 2:28PM EDT | 2021-07-16 | 30.72 | 30.70 | 32.10 | +2.02 | +7.04% | 8 | 519 | 31.61% |
AMZN210820P02800000 | 2021-04-21 2:07PM EDT | 2021-08-20 | 52.58 | 51.60 | 56.45 | +3.23 | +6.55% | 6 | 522 | 32.34% |
AMZN210917P02800000 | 2021-04-22 1:13PM EDT | 2021-09-17 | 62.65 | 65.85 | 67.75 | -1.40 | -2.19% | 5 | 507 | 31.27% |
AMZN211015P02800000 | 2021-04-22 3:53PM EDT | 2021-10-15 | 79.98 | 76.50 | 82.05 | +5.98 | +8.08% | 2 | 106 | 31.03% |
AMZN211119P02800000 | 2021-04-19 10:42AM EDT | 2021-11-19 | 86.50 | 98.55 | 104.65 | 0.00 | - | 3 | 1,287 | 31.57% |
AMZN211217P02800000 | 2021-04-22 11:17AM EDT | 2021-12-17 | 100.25 | 109.40 | 115.95 | -8.47 | -7.79% | 1 | 213 | 31.12% |
AMZN220121P02800000 | 2021-04-22 3:54PM EDT | 2022-01-21 | 127.05 | 123.30 | 130.25 | +8.55 | +7.22% | 12 | 1,666 | 30.76% |
AMZN220318P02800000 | 2021-04-19 9:31AM EDT | 2022-03-18 | 124.00 | 145.00 | 150.75 | 0.00 | - | 2 | 4,036 | 30.18% |
AMZN220617P02800000 | 2021-04-21 3:24PM EDT | 2022-06-17 | 178.70 | 178.90 | 187.40 | +4.65 | +2.67% | 3 | 248 | 30.03% |
AMZN230120P02800000 | 2021-04-19 10:49AM EDT | 2023-01-20 | 242.15 | 254.65 | 260.15 | -4.05 | -1.65% | 2 | 675 | 29.54% |