Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
AMZN210423C03440000 | 2021-04-22 3:58PM EDT | 2021-04-23 | 0.32 | 0.26 | 0.36 | -2.62 | -89.12% | 637 | 623 | 34.74% |
AMZN210430C03440000 | 2021-04-22 3:27PM EDT | 2021-04-30 | 33.02 | 32.05 | 34.00 | -19.48 | -37.10% | 450 | 155 | 42.00% |
AMZN210507C03440000 | 2021-04-22 3:24PM EDT | 2021-05-07 | 44.00 | 44.15 | 46.25 | -15.98 | -26.64% | 9 | 59 | 35.97% |
AMZN210514C03440000 | 2021-04-22 3:11PM EDT | 2021-05-14 | 56.50 | 53.50 | 55.85 | -13.51 | -19.30% | 5 | 31 | 33.00% |
AMZN210521C03440000 | 2021-04-22 2:23PM EDT | 2021-05-21 | 68.65 | 62.85 | 64.85 | -9.90 | -12.60% | 12 | 130 | 31.38% |
AMZN210528C03440000 | 2021-04-22 2:42PM EDT | 2021-05-28 | 75.51 | 70.75 | 73.55 | -16.87 | -18.26% | 14 | 8 | 30.42% |
AMZN210618C03440000 | 2021-04-22 3:27PM EDT | 2021-06-18 | 92.38 | 93.55 | 95.45 | -20.47 | -18.14% | 7 | 44 | 28.59% |
AMZN210917C03440000 | 2021-04-22 11:41AM EDT | 2021-09-17 | 212.80 | 189.30 | 192.05 | -12.64 | -5.61% | 9 | 66 | 29.45% |
AMZN211015C03440000 | 2021-04-19 1:10PM EDT | 2021-10-15 | 245.55 | 206.30 | 216.65 | 0.00 | - | 7 | 25 | 29.70% |
AMZN211217C03440000 | 2021-04-13 10:53AM EDT | 2021-12-17 | 331.30 | 259.10 | 271.55 | 0.00 | - | 1 | 5 | 30.64% |
AMZN220318C03440000 | 2021-04-12 9:51AM EDT | 2022-03-18 | 361.10 | 318.05 | 326.55 | 0.00 | - | 1 | 9 | 30.45% |
AMZN230120C03440000 | 2021-04-09 2:50PM EDT | 2023-01-20 | 540.90 | 480.60 | 488.55 | 0.00 | - | 1 | 16 | 31.20% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
AMZN210423P03440000 | 2021-04-22 12:49PM EDT | 2021-04-23 | 112.40 | 126.75 | 136.65 | +22.95 | +25.66% | 22 | 123 | 60.52% |
AMZN210430P03440000 | 2021-04-22 3:48PM EDT | 2021-04-30 | 163.00 | 162.70 | 166.50 | +9.90 | +6.47% | 6 | 22 | 42.94% |
AMZN210507P03440000 | 2021-04-21 9:32AM EDT | 2021-05-07 | 174.97 | 174.35 | 177.80 | 0.00 | - | 1 | 18 | 36.23% |
AMZN210514P03440000 | 2021-04-19 9:39AM EDT | 2021-05-14 | 118.84 | 183.50 | 187.25 | 0.00 | - | 1 | 6 | 33.16% |
AMZN210521P03440000 | 2021-04-22 1:56PM EDT | 2021-05-21 | 189.98 | 192.55 | 195.75 | +26.73 | +16.37% | 14 | 52 | 31.37% |
AMZN210528P03440000 | 2021-04-19 9:37AM EDT | 2021-05-28 | 135.09 | 199.95 | 204.20 | 0.00 | - | 10 | 6 | 30.35% |
AMZN210618P03440000 | 2021-04-21 10:35AM EDT | 2021-06-18 | 205.85 | 221.65 | 224.75 | 0.00 | - | 5 | 14 | 28.27% |
AMZN210917P03440000 | 2021-04-22 11:40AM EDT | 2021-09-17 | 287.05 | 312.70 | 315.80 | +29.80 | +11.58% | 1 | 28 | 28.61% |
AMZN211217P03440000 | 2021-04-09 2:05PM EDT | 2021-12-17 | 365.25 | 377.75 | 388.20 | 0.00 | - | 2 | 5 | 29.32% |
AMZN220318P03440000 | 2021-04-19 9:42AM EDT | 2022-03-18 | 382.45 | 428.75 | 443.55 | 0.00 | - | 1 | 2 | 29.36% |
AMZN230120P03440000 | 2021-04-14 10:53AM EDT | 2023-01-20 | 570.75 | 571.65 | 580.20 | 0.00 | - | 26 | 29 | 28.97% |