Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
AMZN210423C03380000 | 2021-04-19 3:59PM EDT | 2021-04-23 | 34.02 | 33.00 | 35.00 | -17.48 | -33.94% | 5,256 | 486 | 27.56% |
AMZN210430C03380000 | 2021-04-19 3:59PM EDT | 2021-04-30 | 89.15 | 88.70 | 92.00 | -11.85 | -11.73% | 361 | 120 | 41.04% |
AMZN210507C03380000 | 2021-04-19 3:56PM EDT | 2021-05-07 | 102.40 | 101.60 | 104.90 | -10.28 | -9.12% | 66 | 124 | 36.40% |
AMZN210514C03380000 | 2021-04-19 2:57PM EDT | 2021-05-14 | 113.11 | 111.20 | 114.70 | -7.99 | -6.60% | 18 | 73 | 33.67% |
AMZN210521C03380000 | 2021-04-19 3:55PM EDT | 2021-05-21 | 119.91 | 120.40 | 122.95 | -10.80 | -8.26% | 84 | 254 | 31.83% |
AMZN210528C03380000 | 2021-04-19 3:54PM EDT | 2021-05-28 | 127.90 | 128.70 | 132.20 | -10.30 | -7.45% | 14 | 114 | 30.94% |
AMZN210618C03380000 | 2021-04-19 3:57PM EDT | 2021-06-18 | 152.07 | 151.70 | 154.60 | -6.37 | -4.02% | 17 | 60 | 29.05% |
AMZN210917C03380000 | 2021-04-19 2:11PM EDT | 2021-09-17 | 253.61 | 246.95 | 255.30 | -4.21 | -1.63% | 9 | 26 | 29.97% |
AMZN211015C03380000 | 2021-04-19 1:14PM EDT | 2021-10-15 | 276.15 | 267.55 | 277.25 | -3.85 | -1.38% | 4 | 4 | 29.86% |
AMZN211217C03380000 | 2021-04-15 3:47PM EDT | 2021-12-17 | 337.55 | 322.60 | 332.30 | 0.00 | - | 1 | 4 | 30.73% |
AMZN220318C03380000 | 2021-04-16 3:22PM EDT | 2022-03-18 | 397.10 | 380.65 | 394.85 | 0.00 | - | 7 | 10 | 31.11% |
AMZN230120C03380000 | 2021-04-15 9:37AM EDT | 2023-01-20 | 569.37 | 551.95 | 559.45 | 0.00 | - | 3 | 29 | 31.79% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
AMZN210423P03380000 | 2021-04-19 3:58PM EDT | 2021-04-23 | 42.75 | 40.00 | 42.30 | +9.05 | +26.85% | 3,087 | 708 | 27.08% |
AMZN210430P03380000 | 2021-04-19 3:53PM EDT | 2021-04-30 | 100.30 | 94.85 | 98.15 | +20.22 | +25.25% | 65 | 125 | 40.26% |
AMZN210507P03380000 | 2021-04-19 1:36PM EDT | 2021-05-07 | 106.42 | 107.35 | 110.65 | +13.62 | +14.68% | 17 | 31 | 35.66% |
AMZN210514P03380000 | 2021-04-19 1:07PM EDT | 2021-05-14 | 120.00 | 116.60 | 120.00 | +19.25 | +19.11% | 15 | 21 | 32.91% |
AMZN210521P03380000 | 2021-04-19 3:53PM EDT | 2021-05-21 | 131.40 | 125.40 | 128.10 | +23.13 | +21.36% | 60 | 152 | 31.13% |
AMZN210528P03380000 | 2021-04-19 2:57PM EDT | 2021-05-28 | 137.47 | 133.30 | 136.70 | +13.50 | +10.89% | 11 | 134 | 30.15% |
AMZN210618P03380000 | 2021-04-19 3:02PM EDT | 2021-06-18 | 160.90 | 155.30 | 158.00 | +22.62 | +16.36% | 32 | 41 | 28.22% |
AMZN210917P03380000 | 2021-04-15 11:27AM EDT | 2021-09-17 | 243.40 | 247.45 | 255.95 | 0.00 | - | 15 | 45 | 29.13% |
AMZN211015P03380000 | 2021-04-19 11:38AM EDT | 2021-10-15 | 265.20 | 264.90 | 276.70 | -0.21 | -0.08% | 2 | 29 | 28.97% |
AMZN211217P03380000 | 2021-04-13 2:29PM EDT | 2021-12-17 | 311.35 | 318.85 | 326.90 | +4.20 | +1.37% | 3 | 4 | 29.52% |
AMZN220318P03380000 | 2021-04-19 9:30AM EDT | 2022-03-18 | 367.42 | 370.25 | 381.10 | -29.78 | -7.50% | 1 | 1 | 29.42% |
AMZN230120P03380000 | 2021-04-19 11:20AM EDT | 2023-01-20 | 511.40 | 517.45 | 524.00 | -27.02 | -5.02% | 1 | 133 | 29.34% |