Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
AMZN210305C02850000 | 2021-02-25 12:34PM EST | 2021-03-05 | 267.55 | 247.15 | 253.30 | +8.80 | +3.40% | 13 | 1 | 51.81% |
AMZN210312C02850000 | 2021-02-24 2:48PM EST | 2021-03-12 | 236.65 | 258.20 | 262.65 | -38.95 | -14.13% | 2 | 2 | 42.96% |
AMZN210319C02850000 | 2021-02-26 3:22PM EST | 2021-03-19 | 278.50 | 267.20 | 272.70 | +25.50 | +10.08% | 23 | 103 | 40.25% |
AMZN210716C02850000 | 2021-02-17 2:59PM EST | 2021-07-16 | 410.72 | 397.20 | 402.15 | -150.38 | -26.80% | 3 | 16 | 36.04% |
AMZN210917C02850000 | 2021-02-16 10:23AM EST | 2021-09-17 | 594.00 | 445.95 | 451.90 | 0.00 | - | 1 | 26 | 35.91% |
AMZN211015C02850000 | 2021-01-26 11:26AM EST | 2021-10-15 | 665.35 | 461.85 | 468.05 | 0.00 | - | 1 | 1 | 35.47% |
AMZN211119C02850000 | 2021-01-19 12:03AM EST | 2021-11-19 | 543.21 | 641.55 | 648.35 | 0.00 | - | - | 2 | 51.35% |
AMZN220617C02850000 | 2021-02-03 10:26AM EST | 2022-06-17 | 815.55 | 587.90 | 596.15 | 0.00 | - | 1 | 21 | 34.58% |
AMZN230120C02850000 | 2021-02-11 11:46AM EST | 2023-01-20 | 835.31 | 674.10 | 685.55 | 0.00 | - | 2 | 27 | 34.36% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
AMZN210305P02850000 | 2021-02-26 3:58PM EST | 2021-03-05 | 8.30 | 7.55 | 8.85 | -8.18 | -49.64% | 516 | 248 | 49.61% |
AMZN210312P02850000 | 2021-02-26 3:57PM EST | 2021-03-12 | 16.32 | 16.60 | 18.15 | -9.93 | -37.83% | 56 | 129 | 41.79% |
AMZN210319P02850000 | 2021-02-26 3:42PM EST | 2021-03-19 | 25.21 | 26.40 | 28.00 | -14.58 | -36.64% | 248 | 1,798 | 39.32% |
AMZN210326P02850000 | 2021-02-26 1:05PM EST | 2021-03-26 | 30.23 | 34.70 | 36.75 | -23.52 | -43.76% | 14 | 146 | 37.72% |
AMZN210401P02850000 | 2021-02-26 9:41AM EST | 2021-04-01 | 37.00 | 41.30 | 43.90 | -23.10 | -38.44% | 7 | 69 | 36.82% |
AMZN210716P02850000 | 2021-02-26 3:16PM EST | 2021-07-16 | 148.85 | 150.05 | 153.15 | +2.66 | +1.82% | 1 | 2,363 | 35.16% |
AMZN210917P02850000 | 2021-02-25 12:17PM EST | 2021-09-17 | 215.40 | 196.10 | 199.70 | -2.75 | -1.26% | 1 | 184 | 34.82% |
AMZN211015P02850000 | 2021-02-08 12:12PM EST | 2021-10-15 | 200.10 | 210.40 | 214.15 | 0.00 | - | 1 | 24 | 34.26% |
AMZN211119P02850000 | 2021-02-25 3:31PM EST | 2021-11-19 | 258.00 | 233.55 | 237.60 | 0.00 | - | 19 | 430 | 34.36% |
AMZN211217P02850000 | 2021-02-18 3:26PM EST | 2021-12-17 | 190.25 | 245.30 | 249.50 | 0.00 | - | 1 | 37 | 33.86% |
AMZN220617P02850000 | 2021-02-19 11:45AM EST | 2022-06-17 | 269.00 | 320.65 | 326.55 | 0.00 | - | 3 | 86 | 32.56% |
AMZN230120P02850000 | 2021-02-25 2:59PM EST | 2023-01-20 | 413.00 | 391.15 | 398.90 | 0.00 | - | 129 | 199 | 31.60% |