Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
AMZN210423C03100000 | 2021-04-22 3:44PM EDT | 2021-04-23 | 205.30 | 205.90 | 211.15 | -50.43 | -19.72% | 18 | 1,598 | 72.44% |
AMZN210430C03100000 | 2021-04-22 3:42PM EDT | 2021-04-30 | 224.55 | 223.95 | 228.05 | -46.20 | -17.06% | 24 | 656 | 45.45% |
AMZN210507C03100000 | 2021-04-22 3:42PM EDT | 2021-05-07 | 236.07 | 233.60 | 237.90 | -38.93 | -14.16% | 11 | 94 | 38.87% |
AMZN210514C03100000 | 2021-04-22 3:49PM EDT | 2021-05-14 | 238.75 | 241.60 | 246.05 | -39.25 | -14.12% | 5 | 70 | 35.64% |
AMZN210521C03100000 | 2021-04-22 3:49PM EDT | 2021-05-21 | 246.45 | 249.40 | 253.20 | -44.71 | -15.36% | 22 | 2,287 | 33.61% |
AMZN210528C03100000 | 2021-04-20 3:53PM EDT | 2021-05-28 | 300.58 | 256.95 | 261.45 | +17.58 | +6.21% | 2 | 2 | 32.72% |
AMZN210618C03100000 | 2021-04-22 3:24PM EDT | 2021-06-18 | 275.00 | 276.50 | 280.45 | -39.93 | -12.68% | 19 | 1,215 | 30.48% |
AMZN210716C03100000 | 2021-04-22 3:26PM EDT | 2021-07-16 | 300.32 | 301.85 | 305.65 | -18.68 | -5.86% | 2 | 1,511 | 29.59% |
AMZN210820C03100000 | 2021-04-22 3:35PM EDT | 2021-08-20 | 346.05 | 336.60 | 350.50 | -27.70 | -7.41% | 12 | 845 | 31.57% |
AMZN210917C03100000 | 2021-04-21 3:59PM EDT | 2021-09-17 | 402.00 | 364.05 | 367.80 | -0.21 | -0.05% | 1 | 450 | 30.69% |
AMZN211015C03100000 | 2021-04-14 11:11AM EDT | 2021-10-15 | 415.00 | 377.70 | 392.20 | 0.00 | - | 2 | 134 | 31.05% |
AMZN211119C03100000 | 2021-04-15 3:31PM EDT | 2021-11-19 | 433.80 | 410.00 | 423.45 | 0.00 | - | 2 | 73 | 31.73% |
AMZN211217C03100000 | 2021-04-20 12:03PM EDT | 2021-12-17 | 445.95 | 426.85 | 442.60 | 0.00 | - | 2 | 27 | 31.75% |
AMZN220121C03100000 | 2021-04-22 3:45PM EDT | 2022-01-21 | 452.82 | 447.35 | 463.00 | -33.93 | -6.97% | 35 | 962 | 31.57% |
AMZN220318C03100000 | 2021-04-22 3:16PM EDT | 2022-03-18 | 483.33 | 481.90 | 497.00 | -35.64 | -6.87% | 22 | 414 | 31.66% |
AMZN220617C03100000 | 2021-04-22 12:24PM EDT | 2022-06-17 | 567.66 | 530.80 | 543.95 | +14.16 | +2.56% | 83 | 1,110 | 31.57% |
AMZN230120C03100000 | 2021-04-22 2:19PM EDT | 2023-01-20 | 645.02 | 632.85 | 643.10 | -3.89 | -0.60% | 200 | 462 | 31.71% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
AMZN210423P03100000 | 2021-04-22 3:55PM EDT | 2021-04-23 | 0.20 | 0.20 | 0.27 | +0.01 | +5.26% | 389 | 1,160 | 51.90% |
AMZN210430P03100000 | 2021-04-22 3:58PM EDT | 2021-04-30 | 17.00 | 16.45 | 17.10 | +3.70 | +27.82% | 322 | 572 | 43.81% |
AMZN210507P03100000 | 2021-04-22 3:28PM EDT | 2021-05-07 | 27.67 | 25.90 | 27.60 | +6.91 | +33.29% | 59 | 338 | 38.19% |
AMZN210514P03100000 | 2021-04-22 2:51PM EDT | 2021-05-14 | 32.80 | 33.55 | 35.40 | +5.80 | +21.48% | 11 | 151 | 34.96% |
AMZN210521P03100000 | 2021-04-22 3:55PM EDT | 2021-05-21 | 42.50 | 40.65 | 42.40 | +9.93 | +30.49% | 148 | 3,214 | 32.99% |
AMZN210528P03100000 | 2021-04-22 3:24PM EDT | 2021-05-28 | 48.58 | 47.80 | 49.50 | +6.03 | +14.17% | 9 | 82 | 31.84% |
AMZN210618P03100000 | 2021-04-22 3:30PM EDT | 2021-06-18 | 68.35 | 66.75 | 68.50 | +7.65 | +12.60% | 137 | 1,520 | 29.82% |
AMZN210716P03100000 | 2021-04-22 2:43PM EDT | 2021-07-16 | 88.02 | 90.25 | 92.45 | +7.17 | +8.87% | 6 | 531 | 28.85% |
AMZN210820P03100000 | 2021-04-21 2:52PM EDT | 2021-08-20 | 119.00 | 126.05 | 135.30 | 0.00 | - | 76 | 593 | 30.68% |
AMZN210917P03100000 | 2021-04-22 3:51PM EDT | 2021-09-17 | 150.38 | 148.55 | 150.85 | +18.63 | +14.14% | 2 | 334 | 29.68% |
AMZN211015P03100000 | 2021-04-21 2:38PM EDT | 2021-10-15 | 155.00 | 163.40 | 173.30 | -0.25 | -0.16% | 12 | 117 | 29.90% |
AMZN211119P03100000 | 2021-04-19 2:47PM EDT | 2021-11-19 | 179.89 | 194.60 | 204.05 | 0.00 | - | 3 | 59 | 30.64% |
AMZN211217P03100000 | 2021-04-22 10:08AM EDT | 2021-12-17 | 210.00 | 208.75 | 219.05 | +5.00 | +2.44% | 3 | 484 | 30.30% |
AMZN220121P03100000 | 2021-04-22 3:57PM EDT | 2022-01-21 | 232.25 | 227.85 | 237.55 | +12.25 | +5.57% | 25 | 1,089 | 30.05% |
AMZN220318P03100000 | 2021-04-20 2:00PM EDT | 2022-03-18 | 252.55 | 255.65 | 266.25 | 0.00 | - | 5 | 175 | 29.83% |
AMZN220617P03100000 | 2021-04-22 2:29PM EDT | 2022-06-17 | 298.18 | 299.20 | 309.40 | +5.18 | +1.77% | 82 | 368 | 29.67% |
AMZN230120P03100000 | 2021-04-22 1:08PM EDT | 2023-01-20 | 376.90 | 388.10 | 394.90 | -4.20 | -1.10% | 22 | 383 | 29.34% |