Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
AMZN210312C02820000 | 2021-02-12 10:49AM EST | 2021-03-12 | 265.75 | 281.55 | 292.85 | -20.02 | -7.01% | 2 | 24 | 46.82% |
AMZN210618C02820000 | 2021-02-08 3:57PM EST | 2021-06-18 | 590.00 | 394.75 | 399.85 | 0.00 | - | 3 | 141 | 36.83% |
AMZN210820C02820000 | 2021-02-25 11:56AM EST | 2021-08-20 | 472.90 | 448.90 | 454.55 | 0.00 | - | 1 | 3 | 36.76% |
AMZN220121C02820000 | 2021-02-23 11:34AM EST | 2022-01-21 | 583.55 | 534.35 | 541.70 | 0.00 | - | 2 | 84 | 35.07% |
AMZN220617C02820000 | 2021-01-25 3:53PM EST | 2022-06-17 | 797.30 | 661.45 | 670.70 | 0.00 | - | 2 | 22 | 39.20% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
AMZN210305P02820000 | 2021-02-26 3:51PM EST | 2021-03-05 | 6.63 | 6.30 | 7.60 | -9.40 | -58.64% | 132 | 67 | 51.12% |
AMZN210312P02820000 | 2021-02-26 3:54PM EST | 2021-03-12 | 13.65 | 14.00 | 15.45 | -9.88 | -41.99% | 21 | 119 | 43.19% |
AMZN210326P02820000 | 2021-02-26 3:33PM EST | 2021-03-26 | 32.65 | 30.10 | 32.00 | -14.47 | -30.71% | 29 | 57 | 38.48% |
AMZN210618P02820000 | 2021-02-26 10:48AM EST | 2021-06-18 | 129.07 | 119.60 | 122.25 | -4.53 | -3.39% | 5 | 143 | 36.04% |
AMZN210820P02820000 | 2021-02-23 1:33PM EST | 2021-08-20 | 159.55 | 170.50 | 173.65 | 0.00 | - | 8 | 38 | 35.72% |
AMZN211119P02820000 | 2021-02-05 12:58PM EST | 2021-11-19 | 168.12 | 221.10 | 225.15 | 0.00 | - | 2 | 11 | 34.44% |
AMZN211217P02820000 | 2021-02-16 3:15PM EST | 2021-12-17 | 195.28 | 232.80 | 236.85 | 0.00 | - | 3 | 4 | 33.93% |
AMZN220121P02820000 | 2021-02-22 2:01PM EST | 2022-01-21 | 247.00 | 246.65 | 251.15 | -19.22 | -7.22% | 22 | 97 | 33.43% |
AMZN220617P02820000 | 2021-02-05 9:48AM EST | 2022-06-17 | 312.00 | 306.60 | 312.50 | 0.00 | - | 2 | 115 | 32.58% |