Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
AMZN210423C03320000 | 2021-04-21 3:59PM EDT | 2021-04-23 | 49.30 | 47.00 | 50.00 | +9.95 | +25.29% | 3,162 | 392 | 19.18% |
AMZN210430C03320000 | 2021-04-21 3:39PM EDT | 2021-04-30 | 104.57 | 107.80 | 110.20 | +9.07 | +9.50% | 148 | 267 | 39.71% |
AMZN210507C03320000 | 2021-04-21 3:56PM EDT | 2021-05-07 | 121.00 | 121.15 | 123.60 | +12.80 | +11.83% | 21 | 34 | 35.19% |
AMZN210514C03320000 | 2021-04-21 11:25AM EDT | 2021-05-14 | 128.94 | 131.35 | 133.85 | +1.94 | +1.53% | 12 | 23 | 32.65% |
AMZN210521C03320000 | 2021-04-21 3:46PM EDT | 2021-05-21 | 142.15 | 140.65 | 142.80 | +13.15 | +10.19% | 27 | 580 | 31.06% |
AMZN210528C03320000 | 2021-04-21 12:50PM EDT | 2021-05-28 | 140.00 | 149.15 | 152.20 | -4.00 | -2.78% | 12 | 5 | 30.26% |
AMZN210618C03320000 | 2021-04-21 12:43PM EDT | 2021-06-18 | 164.89 | 172.80 | 175.05 | +1.01 | +0.62% | 18 | 54 | 28.59% |
AMZN210917C03320000 | 2021-04-20 2:15PM EDT | 2021-09-17 | 261.10 | 265.95 | 279.30 | 0.00 | - | 3 | 25 | 30.20% |
AMZN211015C03320000 | 2021-04-08 10:31AM EDT | 2021-10-15 | 263.76 | 289.90 | 297.75 | 0.00 | - | 1 | 14 | 29.72% |
AMZN211217C03320000 | 2021-04-07 11:50AM EDT | 2021-12-17 | 303.95 | 343.85 | 351.10 | 0.00 | - | 1 | 2 | 30.51% |
AMZN220318C03320000 | 2021-04-19 11:00AM EDT | 2022-03-18 | 426.45 | 404.25 | 413.75 | 0.00 | - | 4 | 15 | 30.97% |
AMZN230120C03320000 | 2021-04-13 2:18PM EDT | 2023-01-20 | 624.92 | 564.85 | 572.95 | 0.00 | - | 10 | 39 | 31.47% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
AMZN210423P03320000 | 2021-04-21 3:59PM EDT | 2021-04-23 | 6.82 | 6.70 | 7.10 | -18.68 | -73.25% | 2,445 | 550 | 18.22% |
AMZN210430P03320000 | 2021-04-21 3:56PM EDT | 2021-04-30 | 68.34 | 66.30 | 68.10 | -13.76 | -16.76% | 62 | 114 | 39.67% |
AMZN210507P03320000 | 2021-04-21 3:35PM EDT | 2021-05-07 | 84.90 | 79.35 | 81.10 | -9.20 | -9.78% | 19 | 62 | 35.03% |
AMZN210514P03320000 | 2021-04-21 2:34PM EDT | 2021-05-14 | 96.25 | 89.05 | 91.00 | -11.46 | -10.64% | 13 | 94 | 32.41% |
AMZN210521P03320000 | 2021-04-21 3:58PM EDT | 2021-05-21 | 99.15 | 98.20 | 99.90 | -11.40 | -10.31% | 88 | 389 | 30.84% |
AMZN210528P03320000 | 2021-04-21 10:25AM EDT | 2021-05-28 | 119.99 | 106.35 | 108.60 | -3.34 | -2.71% | 9 | 13 | 29.90% |
AMZN210618P03320000 | 2021-04-21 11:57AM EDT | 2021-06-18 | 133.76 | 128.95 | 130.70 | -8.29 | -5.84% | 15 | 85 | 28.16% |
AMZN210917P03320000 | 2021-04-19 12:18PM EDT | 2021-09-17 | 218.40 | 217.90 | 225.75 | 0.00 | - | 2 | 48 | 28.86% |
AMZN211015P03320000 | 2021-04-21 2:00PM EDT | 2021-10-15 | 250.00 | 237.90 | 247.55 | -12.00 | -4.58% | 1 | 5 | 28.85% |
AMZN211217P03320000 | 2021-04-14 3:43PM EDT | 2021-12-17 | 308.25 | 288.40 | 297.95 | 0.00 | - | 7 | 19 | 29.49% |
AMZN220318P03320000 | 2021-04-09 11:55AM EDT | 2022-03-18 | 361.23 | 341.50 | 352.55 | 0.00 | - | 2 | 3 | 29.47% |
AMZN230120P03320000 | 2021-04-12 12:27PM EDT | 2023-01-20 | 496.90 | 483.15 | 489.55 | 0.00 | - | 1 | 8 | 29.11% |