Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
AMZN210423C03270000 | 2021-04-21 3:53PM EDT | 2021-04-23 | 93.59 | 90.90 | 95.40 | +20.27 | +27.65% | 78 | 188 | 23.84% |
AMZN210430C03270000 | 2021-04-21 10:25AM EDT | 2021-04-30 | 137.98 | 138.65 | 141.35 | +10.58 | +8.30% | 3 | 76 | 40.09% |
AMZN210507C03270000 | 2021-04-14 3:36PM EDT | 2021-05-07 | 136.50 | 151.45 | 154.25 | 0.00 | - | 5 | 1,011 | 35.62% |
AMZN210514C03270000 | 2021-04-19 3:43PM EDT | 2021-05-14 | 173.20 | 161.15 | 164.00 | 0.00 | - | 1 | 35 | 33.03% |
AMZN210521C03270000 | 2021-04-21 1:24PM EDT | 2021-05-21 | 162.48 | 170.45 | 172.70 | +3.38 | +2.12% | 4 | 403 | 31.44% |
AMZN210618C03270000 | 2021-04-13 12:37PM EDT | 2021-06-18 | 179.35 | 201.45 | 203.90 | -28.45 | -13.69% | 1 | 12 | 28.88% |
AMZN210917C03270000 | 2021-04-14 11:49AM EDT | 2021-09-17 | 280.75 | 294.75 | 301.50 | 0.00 | - | 6 | 19 | 29.85% |
AMZN211015C03270000 | 2021-03-29 10:44AM EDT | 2021-10-15 | 188.45 | 316.55 | 324.05 | 0.00 | - | 2 | 14 | 29.88% |
AMZN211217C03270000 | 2021-04-01 2:56PM EDT | 2021-12-17 | 255.40 | 366.95 | 377.60 | 0.00 | - | 2 | 15 | 30.73% |
AMZN220318C03270000 | 2021-04-08 12:46PM EDT | 2022-03-18 | 414.52 | 428.50 | 437.85 | 0.00 | - | 1 | 3 | 31.02% |
AMZN230120C03270000 | 2021-04-20 2:05PM EDT | 2023-01-20 | 584.42 | 587.75 | 596.05 | +3.42 | +0.59% | 2 | 27 | 31.54% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
AMZN210423P03270000 | 2021-04-21 3:58PM EDT | 2021-04-23 | 1.57 | 1.21 | 2.05 | -8.30 | -84.09% | 937 | 654 | 21.03% |
AMZN210430P03270000 | 2021-04-21 3:55PM EDT | 2021-04-30 | 48.85 | 47.35 | 49.05 | -9.85 | -16.78% | 237 | 138 | 39.96% |
AMZN210507P03270000 | 2021-04-21 2:35PM EDT | 2021-05-07 | 65.75 | 59.90 | 61.75 | -8.15 | -11.03% | 4 | 58 | 35.45% |
AMZN210514P03270000 | 2021-04-21 3:00PM EDT | 2021-05-14 | 76.49 | 69.20 | 71.20 | -9.06 | -10.59% | 2 | 9 | 32.80% |
AMZN210521P03270000 | 2021-04-21 3:46PM EDT | 2021-05-21 | 80.65 | 77.75 | 79.35 | -11.15 | -12.15% | 21 | 387 | 31.08% |
AMZN210528P03270000 | 2021-04-21 9:44AM EDT | 2021-05-28 | 111.25 | 85.80 | 87.85 | +7.25 | +6.97% | 4 | 6 | 30.16% |
AMZN210618P03270000 | 2021-04-21 2:56PM EDT | 2021-06-18 | 115.05 | 107.80 | 109.50 | -3.57 | -3.01% | 4 | 37 | 28.43% |
AMZN210917P03270000 | 2021-04-14 11:18AM EDT | 2021-09-17 | 198.70 | 194.95 | 203.95 | 0.00 | - | 3 | 31 | 29.21% |
AMZN211015P03270000 | 2021-04-01 12:29PM EDT | 2021-10-15 | 326.00 | 215.00 | 222.85 | 0.00 | - | 1 | 6 | 28.89% |
AMZN211217P03270000 | 2021-04-13 11:06AM EDT | 2021-12-17 | 248.00 | 264.35 | 272.05 | 0.00 | - | 1 | 103 | 29.47% |
AMZN220318P03270000 | 2021-04-19 1:46PM EDT | 2022-03-18 | 315.68 | 315.80 | 327.10 | 0.00 | - | 5 | 8 | 29.54% |
AMZN230120P03270000 | 2021-04-06 1:22PM EDT | 2023-01-20 | 471.95 | 456.50 | 462.75 | 0.00 | - | 2 | 97 | 29.17% |