Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
AMZN210423C03010000 | 2021-04-13 11:20AM EDT | 2021-04-23 | 417.58 | 380.85 | 396.35 | 0.00 | - | 6 | 23 | 61.93% |
AMZN210430C03010000 | 2021-04-12 11:36AM EDT | 2021-04-30 | 364.40 | 393.10 | 401.60 | 0.00 | - | 3 | 14 | 48.13% |
AMZN210507C03010000 | 2021-04-07 11:18AM EDT | 2021-05-07 | 303.50 | 397.40 | 404.95 | 0.00 | - | 1 | 4 | 41.40% |
AMZN210514C03010000 | 2021-04-16 3:09PM EDT | 2021-05-14 | 403.06 | 400.95 | 408.95 | +29.26 | +7.83% | 1 | 2 | 38.05% |
AMZN210521C03010000 | 2021-04-16 12:42PM EDT | 2021-05-21 | 408.07 | 405.80 | 411.40 | +28.92 | +7.63% | 1 | 54 | 35.13% |
AMZN210618C03010000 | 2021-04-09 1:54PM EDT | 2021-06-18 | 397.60 | 421.45 | 427.70 | 0.00 | - | 1 | 1 | 31.30% |
AMZN211119C03010000 | 2021-03-16 1:04PM EDT | 2021-11-19 | 386.35 | 520.40 | 532.50 | 0.00 | - | 2 | 3 | 30.41% |
AMZN211217C03010000 | 2021-03-15 10:16AM EDT | 2021-12-17 | 373.45 | 526.70 | 536.55 | 0.00 | - | 3 | 5 | 29.06% |
AMZN220318C03010000 | 2021-03-26 3:25PM EDT | 2022-03-18 | 378.85 | 595.05 | 612.50 | 0.00 | - | 2 | 2 | 31.74% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
AMZN210423P03010000 | 2021-04-15 12:44PM EDT | 2021-04-23 | 1.44 | 0.36 | 1.23 | -0.39 | -21.31% | 2 | 169 | 45.36% |
AMZN210430P03010000 | 2021-04-16 3:41PM EDT | 2021-04-30 | 8.80 | 8.45 | 9.40 | -0.53 | -5.68% | 11 | 85 | 45.16% |
AMZN210507P03010000 | 2021-04-16 2:30PM EDT | 2021-05-07 | 12.15 | 11.50 | 13.35 | -5.72 | -32.01% | 3 | 53 | 39.77% |
AMZN210514P03010000 | 2021-04-15 1:25PM EDT | 2021-05-14 | 15.38 | 14.75 | 16.55 | -3.32 | -17.75% | 1 | 50 | 36.30% |
AMZN210521P03010000 | 2021-04-16 2:49PM EDT | 2021-05-21 | 18.99 | 18.05 | 19.75 | -2.01 | -9.57% | 8 | 241 | 34.04% |
AMZN210528P03010000 | 2021-04-16 1:50PM EDT | 2021-05-28 | 23.50 | 21.65 | 23.70 | -7.35 | -23.82% | 1 | 30 | 32.77% |
AMZN210618P03010000 | 2021-04-16 3:26PM EDT | 2021-06-18 | 33.10 | 32.00 | 34.30 | -3.50 | -9.56% | 2 | 28 | 30.12% |
AMZN211119P03010000 | 2021-04-01 1:57PM EDT | 2021-11-19 | 218.65 | 134.30 | 141.30 | 0.00 | - | 1 | 5 | 30.23% |
AMZN211217P03010000 | 2021-03-23 12:05PM EDT | 2021-12-17 | 160.48 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
AMZN220318P03010000 | 2021-03-15 12:00AM EDT | 2022-03-18 | 357.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |