Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
AMZN210423C03220000 | 2021-04-21 1:56PM EDT | 2021-04-23 | 138.37 | 139.80 | 144.20 | +14.62 | +11.81% | 13 | 140 | 30.10% |
AMZN210430C03220000 | 2021-04-21 11:38AM EDT | 2021-04-30 | 176.10 | 173.95 | 177.00 | +20.06 | +12.86% | 7 | 52 | 40.70% |
AMZN210507C03220000 | 2021-04-21 11:06AM EDT | 2021-05-07 | 169.40 | 185.55 | 188.50 | -4.50 | -2.59% | 1 | 39 | 36.07% |
AMZN210514C03220000 | 2021-04-19 9:39AM EDT | 2021-05-14 | 252.55 | 194.55 | 197.75 | 0.00 | - | 3 | 512 | 33.52% |
AMZN210521C03220000 | 2021-04-21 10:56AM EDT | 2021-05-21 | 185.00 | 203.05 | 205.50 | -0.29 | -0.16% | 2 | 207 | 31.77% |
AMZN210528C03220000 | 2021-04-19 12:09AM EDT | 2021-05-28 | 231.88 | 210.55 | 214.40 | 0.00 | - | - | 3 | 31.02% |
AMZN210618C03220000 | 2021-04-19 10:43AM EDT | 2021-06-18 | 218.35 | 232.85 | 235.50 | -31.75 | -12.69% | 1 | 4 | 29.23% |
AMZN210716C03220000 | 2021-04-20 3:04PM EDT | 2021-07-16 | 246.10 | 259.95 | 262.60 | 0.00 | - | 1 | 42 | 28.55% |
AMZN210917C03220000 | 2021-04-19 2:31PM EDT | 2021-09-17 | 339.30 | 322.90 | 333.90 | 0.00 | - | 2 | 28 | 30.54% |
AMZN211015C03220000 | 2021-04-20 3:59PM EDT | 2021-10-15 | 329.65 | 341.70 | 355.75 | 0.00 | - | 1 | 12 | 30.48% |
AMZN211217C03220000 | 2021-03-16 2:23PM EDT | 2021-12-17 | 296.45 | 406.35 | 418.35 | 0.00 | - | 1 | 7 | 32.21% |
AMZN220318C03220000 | 2021-04-06 1:30PM EDT | 2022-03-18 | 362.55 | 454.15 | 463.60 | 0.00 | - | 7 | 11 | 31.13% |
AMZN230120C03220000 | 2021-04-13 10:46AM EDT | 2023-01-20 | 681.75 | 611.35 | 619.80 | 0.00 | - | 6 | 21 | 31.62% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
AMZN210423P03220000 | 2021-04-21 3:55PM EDT | 2021-04-23 | 0.66 | 0.29 | 0.74 | -3.59 | -84.47% | 568 | 779 | 24.60% |
AMZN210430P03220000 | 2021-04-21 3:55PM EDT | 2021-04-30 | 33.80 | 32.90 | 34.55 | -11.11 | -24.74% | 128 | 785 | 40.47% |
AMZN210507P03220000 | 2021-04-21 3:45PM EDT | 2021-05-07 | 46.90 | 44.25 | 45.95 | -6.57 | -12.29% | 8 | 21 | 35.86% |
AMZN210514P03220000 | 2021-04-20 11:51AM EDT | 2021-05-14 | 69.37 | 52.90 | 54.70 | 0.00 | - | 1 | 530 | 33.18% |
AMZN210521P03220000 | 2021-04-21 1:16PM EDT | 2021-05-21 | 61.20 | 60.75 | 62.35 | -13.55 | -18.13% | 30 | 228 | 31.45% |
AMZN210528P03220000 | 2021-04-20 12:52PM EDT | 2021-05-28 | 86.30 | 68.35 | 70.45 | +6.64 | +8.34% | 4 | 22 | 30.53% |
AMZN210618P03220000 | 2021-04-21 2:57PM EDT | 2021-06-18 | 96.15 | 89.25 | 91.05 | -4.50 | -4.47% | 2 | 56 | 28.74% |
AMZN210716P03220000 | 2021-04-21 2:57PM EDT | 2021-07-16 | 121.40 | 114.90 | 116.65 | -4.99 | -3.95% | 2 | 28 | 27.92% |
AMZN210917P03220000 | 2021-04-19 12:40PM EDT | 2021-09-17 | 177.90 | 174.55 | 182.20 | 0.00 | - | 2 | 57 | 29.37% |
AMZN211015P03220000 | 2021-04-14 1:49PM EDT | 2021-10-15 | 198.20 | 193.45 | 201.90 | 0.00 | - | 2 | 6 | 29.18% |
AMZN211217P03220000 | 2021-03-29 11:53AM EDT | 2021-12-17 | 392.50 | 241.25 | 250.10 | 0.00 | - | 10 | 13 | 29.71% |
AMZN220318P03220000 | 2021-04-09 12:21PM EDT | 2022-03-18 | 310.95 | 294.60 | 302.70 | 0.00 | - | 19 | 14 | 29.61% |
AMZN230120P03220000 | 2021-03-18 12:36PM EDT | 2023-01-20 | 590.84 | 421.80 | 429.85 | 0.00 | - | 1 | 18 | 28.82% |