Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
AMZN210423C03330000 | 2021-04-21 3:59PM EDT | 2021-04-23 | 41.30 | 39.65 | 42.00 | +8.65 | +26.49% | 3,592 | 662 | 18.55% |
AMZN210430C03330000 | 2021-04-21 3:35PM EDT | 2021-04-30 | 102.98 | 102.35 | 104.40 | +10.98 | +11.93% | 88 | 112 | 39.59% |
AMZN210507C03330000 | 2021-04-21 3:31PM EDT | 2021-05-07 | 112.70 | 115.60 | 117.80 | +8.70 | +8.37% | 61 | 63 | 35.06% |
AMZN210514C03330000 | 2021-04-21 3:40PM EDT | 2021-05-14 | 124.00 | 125.80 | 128.20 | +7.83 | +6.74% | 4 | 25 | 32.57% |
AMZN210521C03330000 | 2021-04-21 3:58PM EDT | 2021-05-21 | 137.00 | 135.20 | 137.30 | +12.45 | +10.00% | 89 | 208 | 31.01% |
AMZN210528C03330000 | 2021-04-21 12:31PM EDT | 2021-05-28 | 138.38 | 143.60 | 146.50 | +6.38 | +4.83% | 6 | 14 | 30.16% |
AMZN210618C03330000 | 2021-04-21 3:52PM EDT | 2021-06-18 | 166.95 | 167.40 | 169.60 | +6.65 | +4.15% | 21 | 45 | 28.53% |
AMZN210917C03330000 | 2021-04-21 12:15PM EDT | 2021-09-17 | 263.34 | 261.35 | 272.05 | +17.04 | +6.92% | 4 | 35 | 29.92% |
AMZN211015C03330000 | 2021-04-20 11:45AM EDT | 2021-10-15 | 266.05 | 283.60 | 293.00 | 0.00 | - | 1 | 14 | 29.73% |
AMZN211217C03330000 | 2021-04-21 3:38PM EDT | 2021-12-17 | 339.00 | 336.70 | 344.00 | +10.86 | +3.31% | 13 | 7 | 30.28% |
AMZN220318C03330000 | 2021-04-21 9:43AM EDT | 2022-03-18 | 373.77 | 399.75 | 407.95 | -62.93 | -14.41% | 1 | 7 | 30.87% |
AMZN230120C03330000 | 2021-04-15 1:52PM EDT | 2023-01-20 | 585.93 | 560.35 | 568.45 | 0.00 | - | 25 | 75 | 31.46% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
AMZN210423P03330000 | 2021-04-21 3:59PM EDT | 2021-04-23 | 9.98 | 9.05 | 9.95 | -20.82 | -67.60% | 3,566 | 764 | 18.52% |
AMZN210430P03330000 | 2021-04-21 3:54PM EDT | 2021-04-30 | 72.40 | 70.65 | 72.45 | -16.60 | -18.65% | 92 | 159 | 39.62% |
AMZN210507P03330000 | 2021-04-21 12:13PM EDT | 2021-05-07 | 89.72 | 83.75 | 85.55 | -10.43 | -10.41% | 12 | 42 | 34.98% |
AMZN210514P03330000 | 2021-04-21 12:39PM EDT | 2021-05-14 | 101.70 | 93.65 | 95.85 | -9.35 | -8.42% | 25 | 27 | 32.48% |
AMZN210521P03330000 | 2021-04-21 3:51PM EDT | 2021-05-21 | 104.60 | 102.65 | 104.40 | -15.36 | -12.80% | 37 | 139 | 30.79% |
AMZN210528P03330000 | 2021-04-21 11:20AM EDT | 2021-05-28 | 120.00 | 110.70 | 113.15 | -10.20 | -7.83% | 14 | 43 | 29.86% |
AMZN210618P03330000 | 2021-04-21 11:01AM EDT | 2021-06-18 | 146.70 | 133.55 | 135.30 | -4.80 | -3.17% | 4 | 76 | 28.11% |
AMZN210917P03330000 | 2021-04-19 12:18PM EDT | 2021-09-17 | 244.00 | 222.40 | 232.80 | +21.65 | +9.74% | 2 | 25 | 29.09% |
AMZN211015P03330000 | 2021-04-16 1:37PM EDT | 2021-10-15 | 225.90 | 245.20 | 253.40 | 0.00 | - | 2 | 14 | 28.93% |
AMZN211217P03330000 | 2021-02-10 11:05AM EDT | 2021-12-17 | 422.00 | 475.30 | 481.95 | 0.00 | - | 1 | 0 | 46.17% |
AMZN220318P03330000 | 2021-04-20 11:19AM EDT | 2022-03-18 | 366.48 | 346.00 | 355.20 | 0.00 | - | 2 | 3 | 29.25% |
AMZN230120P03330000 | 2021-04-13 9:51AM EDT | 2023-01-20 | 504.20 | 488.55 | 495.05 | 0.00 | - | 6 | 68 | 29.10% |