Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
AMZN210122C02950000 | 2021-01-19 1:26PM EST | 2021-01-22 | 188.00 | 191.95 | 193.70 | +27.55 | +17.17% | 23 | 64 | 34.49% |
AMZN210129C02950000 | 2021-01-19 12:45PM EST | 2021-01-29 | 190.45 | 200.70 | 202.55 | +11.50 | +6.43% | 17 | 68 | 31.83% |
AMZN210205C02950000 | 2021-01-15 3:07PM EST | 2021-02-05 | 210.00 | 228.75 | 231.70 | 0.00 | - | 2 | 24 | 40.85% |
AMZN210212C02950000 | 2021-01-19 12:04AM EST | 2021-02-12 | 225.75 | 240.90 | 243.50 | 0.00 | - | 8 | 19 | 39.26% |
AMZN210226C02950000 | 2021-01-19 12:09AM EST | 2021-02-26 | 248.62 | 259.45 | 262.40 | 0.00 | - | 1 | 3 | 37.02% |
AMZN210319C02950000 | 2021-01-12 3:26PM EST | 2021-03-19 | 272.68 | 289.20 | 290.60 | 0.00 | - | 5 | 44 | 36.26% |
AMZN210716C02950000 | 2021-01-14 12:40PM EST | 2021-07-16 | 419.10 | 408.35 | 410.50 | 0.00 | - | 3 | 13 | 35.94% |
AMZN210917C02950000 | 2021-01-11 11:53AM EST | 2021-09-17 | 475.60 | 454.15 | 458.70 | 0.00 | - | 1 | 3 | 35.96% |
AMZN211015C02950000 | 2020-11-16 12:00AM EST | 2021-10-15 | 536.33 | 483.75 | 491.20 | 0.00 | - | - | 1 | 37.26% |
AMZN230120C02950000 | 2021-01-19 11:11AM EST | 2023-01-20 | 684.00 | 702.05 | 711.95 | -6.55 | -0.95% | 1 | 63 | 35.90% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
AMZN210122P02950000 | 2021-01-19 1:41PM EST | 2021-01-22 | 2.31 | 2.31 | 2.48 | -4.84 | -67.69% | 1,075 | 1,205 | 36.73% |
AMZN210129P02950000 | 2021-01-19 1:38PM EST | 2021-01-29 | 12.47 | 12.10 | 12.40 | -9.71 | -43.78% | 236 | 713 | 33.38% |
AMZN210205P02950000 | 2021-01-19 1:19PM EST | 2021-02-05 | 42.05 | 39.20 | 40.10 | -15.95 | -27.50% | 75 | 305 | 41.00% |
AMZN210212P02950000 | 2021-01-19 12:54PM EST | 2021-02-12 | 55.47 | 50.60 | 51.80 | -14.09 | -20.26% | 29 | 129 | 39.34% |
AMZN210226P02950000 | 2021-01-19 10:41AM EST | 2021-02-26 | 72.33 | 69.00 | 70.80 | -14.17 | -16.38% | 3 | 41 | 37.12% |
AMZN210319P02950000 | 2021-01-19 1:26PM EST | 2021-03-19 | 99.65 | 96.65 | 97.90 | -18.00 | -15.30% | 65 | 421 | 36.10% |
AMZN210716P02950000 | 2021-01-15 3:02PM EST | 2021-07-16 | 234.10 | 210.25 | 212.55 | 0.00 | - | 2 | 45 | 35.21% |
AMZN210917P02950000 | 2020-12-31 9:39AM EST | 2021-09-17 | 269.23 | 254.25 | 257.00 | 0.00 | - | 1 | 55 | 34.95% |
AMZN211015P02950000 | 2020-12-31 3:07PM EST | 2021-10-15 | 247.75 | 268.95 | 272.35 | 0.00 | - | 4 | 35 | 34.61% |
AMZN211119P02950000 | 2021-01-19 12:04AM EST | 2021-11-19 | 288.05 | 293.10 | 295.55 | 0.00 | - | - | 0 | 34.73% |
AMZN211217P02950000 | 2021-01-19 12:02AM EST | 2021-12-17 | 329.05 | 303.95 | 308.15 | 0.00 | - | - | 1 | 34.36% |
AMZN230120P02950000 | 2021-01-19 12:05PM EST | 2023-01-20 | 475.25 | 466.10 | 473.10 | +0.55 | +0.12% | 50 | 75 | 33.10% |