Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
AMZN210423C03230000 | 2021-04-21 3:39PM EDT | 2021-04-23 | 123.35 | 126.80 | 128.05 | +14.60 | +13.43% | 6 | 100 | 0.00% |
AMZN210430C03230000 | 2021-04-21 3:18PM EDT | 2021-04-30 | 157.60 | 163.75 | 166.05 | +8.46 | +5.67% | 2 | 36 | 38.63% |
AMZN210507C03230000 | 2021-04-21 2:24PM EDT | 2021-05-07 | 169.45 | 175.55 | 178.55 | +2.35 | +1.41% | 2 | 25 | 34.83% |
AMZN210514C03230000 | 2021-04-21 1:58PM EDT | 2021-05-14 | 180.87 | 184.95 | 187.20 | +4.62 | +2.62% | 1 | 115 | 32.24% |
AMZN210521C03230000 | 2021-04-21 12:54PM EDT | 2021-05-21 | 187.19 | 194.60 | 195.90 | +8.11 | +4.53% | 2 | 750 | 30.90% |
AMZN210618C03230000 | 2021-04-21 11:04AM EDT | 2021-06-18 | 211.85 | 224.20 | 225.75 | +4.30 | +2.07% | 19 | 15 | 28.50% |
AMZN210716C03230000 | 2021-04-20 3:04PM EDT | 2021-07-16 | 241.45 | 252.15 | 254.20 | 0.00 | - | 2 | 55 | 28.15% |
AMZN210917C03230000 | 2021-04-13 10:16AM EDT | 2021-09-17 | 371.00 | 315.65 | 322.95 | 0.00 | - | 1 | 15 | 29.87% |
AMZN211015C03230000 | 2021-04-07 11:40AM EDT | 2021-10-15 | 294.30 | 338.35 | 344.70 | 0.00 | - | 1 | 6 | 29.85% |
AMZN211217C03230000 | 2021-04-12 9:57AM EDT | 2021-12-17 | 400.00 | 387.85 | 396.95 | 0.00 | - | 2 | 5 | 30.65% |
AMZN220318C03230000 | 2021-04-09 11:13AM EDT | 2022-03-18 | 467.10 | 446.00 | 455.95 | 0.00 | - | 1 | 12 | 30.91% |
AMZN230120C03230000 | 2021-04-13 11:25AM EDT | 2023-01-20 | 673.00 | 605.70 | 612.20 | 0.00 | - | 1 | 135 | 31.44% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
AMZN210423P03230000 | 2021-04-21 3:42PM EDT | 2021-04-23 | 0.71 | 0.69 | 0.76 | -3.94 | -84.73% | 439 | 561 | 23.22% |
AMZN210430P03230000 | 2021-04-21 2:47PM EDT | 2021-04-30 | 41.15 | 37.55 | 38.15 | -6.41 | -13.48% | 39 | 139 | 40.92% |
AMZN210507P03230000 | 2021-04-21 3:35PM EDT | 2021-05-07 | 51.22 | 49.25 | 49.90 | -13.97 | -21.43% | 3 | 43 | 36.20% |
AMZN210514P03230000 | 2021-04-19 3:06PM EDT | 2021-05-14 | 60.78 | 57.90 | 58.90 | 0.00 | - | 1 | 132 | 33.48% |
AMZN210521P03230000 | 2021-04-21 11:28AM EDT | 2021-05-21 | 69.00 | 66.30 | 66.90 | -7.25 | -9.51% | 11 | 102 | 31.77% |
AMZN210528P03230000 | 2021-04-19 12:05PM EDT | 2021-05-28 | 74.36 | 73.40 | 75.80 | 0.00 | - | 5 | 32 | 30.99% |
AMZN210618P03230000 | 2021-04-21 2:57PM EDT | 2021-06-18 | 99.45 | 94.90 | 96.05 | -5.00 | -4.79% | 2 | 24 | 28.98% |
AMZN210716P03230000 | 2021-04-21 2:58PM EDT | 2021-07-16 | 125.55 | 121.20 | 122.95 | +15.20 | +13.77% | 7 | 52 | 28.28% |
AMZN210917P03230000 | 2021-04-14 3:44PM EDT | 2021-09-17 | 171.30 | 182.30 | 187.55 | 0.00 | - | 2 | 26 | 29.47% |
AMZN211015P03230000 | 2021-04-20 11:45AM EDT | 2021-10-15 | 217.00 | 199.90 | 207.20 | 0.00 | - | 1 | 5 | 29.25% |
AMZN211217P03230000 | 2021-04-09 9:33AM EDT | 2021-12-17 | 277.25 | 248.00 | 256.80 | 0.00 | - | 1 | 5 | 29.89% |
AMZN220318P03230000 | 2021-04-20 2:58PM EDT | 2022-03-18 | 316.00 | 302.45 | 308.90 | 0.00 | - | 10 | 12 | 29.71% |
AMZN230120P03230000 | 2021-02-23 10:51AM EDT | 2023-01-20 | 620.30 | 585.65 | 590.85 | 0.00 | - | - | 0 | 38.02% |