Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
AMZN210305C03450000 | 2021-02-26 3:55PM EST | 2021-03-05 | 1.41 | 1.07 | 1.57 | -0.57 | -28.79% | 472 | 463 | 42.85% |
AMZN210312C03450000 | 2021-02-26 3:08PM EST | 2021-03-12 | 4.05 | 3.70 | 4.40 | -1.35 | -25.00% | 99 | 124 | 34.99% |
AMZN210319C03450000 | 2021-02-26 3:59PM EST | 2021-03-19 | 8.45 | 7.95 | 8.85 | -2.28 | -21.25% | 159 | 1,062 | 32.90% |
AMZN210326C03450000 | 2021-02-26 3:54PM EST | 2021-03-26 | 14.00 | 12.75 | 13.85 | -2.31 | -14.16% | 13 | 110 | 31.77% |
AMZN210401C03450000 | 2021-02-26 3:40PM EST | 2021-04-01 | 17.85 | 17.10 | 18.80 | -3.85 | -17.74% | 11 | 19 | 31.37% |
AMZN210416C03450000 | 2021-02-26 3:53PM EST | 2021-04-16 | 32.36 | 30.15 | 31.80 | -1.49 | -4.40% | 97 | 464 | 30.85% |
AMZN210521C03450000 | 2021-02-26 3:14PM EST | 2021-05-21 | 81.60 | 75.05 | 77.45 | +1.50 | +1.87% | 8 | 159 | 33.70% |
AMZN210716C03450000 | 2021-02-25 2:14PM EST | 2021-07-16 | 136.00 | 124.75 | 127.65 | -1.00 | -0.73% | 2 | 846 | 33.53% |
AMZN210917C03450000 | 2021-02-26 2:25PM EST | 2021-09-17 | 173.98 | 177.45 | 181.25 | -57.02 | -24.68% | 2 | 74 | 34.05% |
AMZN211015C03450000 | 2021-02-22 3:05PM EST | 2021-10-15 | 222.72 | 194.45 | 198.50 | 0.00 | - | 1 | 13 | 33.75% |
AMZN211119C03450000 | 2021-02-22 3:05PM EST | 2021-11-19 | 224.60 | 221.90 | 226.45 | 0.00 | - | 2 | 34 | 34.18% |
AMZN211217C03450000 | 2021-02-25 3:41PM EST | 2021-12-17 | 236.50 | 236.55 | 241.15 | 0.00 | - | 2 | 19 | 33.87% |
AMZN220121C03450000 | 2021-02-26 3:16PM EST | 2022-01-21 | 259.20 | 253.80 | 259.05 | +0.75 | +0.29% | 5 | 234 | 33.57% |
AMZN230120C03450000 | 2021-02-26 3:49PM EST | 2023-01-20 | 448.50 | 428.65 | 438.30 | +6.65 | +1.51% | 3 | 74 | 33.71% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
AMZN210305P03450000 | 2021-02-26 3:41PM EST | 2021-03-05 | 355.50 | 352.90 | 362.75 | +31.50 | +9.72% | 6 | 28 | 54.32% |
AMZN210312P03450000 | 2021-02-24 11:19AM EST | 2021-03-12 | 294.87 | 355.25 | 366.00 | 0.00 | - | 3 | 27 | 40.91% |
AMZN210319P03450000 | 2021-02-26 1:02PM EST | 2021-03-19 | 347.15 | 362.40 | 368.80 | -44.70 | -11.41% | 4 | 137 | 35.33% |
AMZN210416P03450000 | 2021-02-26 12:39PM EST | 2021-04-16 | 377.00 | 380.50 | 390.10 | +146.78 | +63.76% | 6 | 36 | 31.28% |
AMZN210521P03450000 | 2021-02-25 12:02PM EST | 2021-05-21 | 425.00 | 427.90 | 433.55 | 0.00 | - | 3 | 21 | 33.51% |
AMZN210716P03450000 | 2021-02-25 11:04AM EST | 2021-07-16 | 480.00 | 475.10 | 480.00 | +32.15 | +7.18% | 1 | 10 | 32.87% |
AMZN210917P03450000 | 2021-02-18 1:32PM EST | 2021-09-17 | 405.00 | 524.60 | 530.45 | 0.00 | - | 2 | 129 | 33.17% |
AMZN211015P03450000 | 2020-12-16 1:41PM EST | 2021-10-15 | 541.17 | 582.85 | 587.15 | 0.00 | - | 1 | 2 | 37.09% |
AMZN211119P03450000 | 2021-01-19 12:04AM EST | 2021-11-19 | 582.50 | 474.20 | 479.95 | 0.00 | - | 1 | 0 | 23.81% |
AMZN211217P03450000 | 2021-02-10 9:47AM EST | 2021-12-17 | 501.00 | 577.90 | 584.05 | 0.00 | - | 1 | 3 | 32.58% |
AMZN220121P03450000 | 2021-02-25 2:29PM EST | 2022-01-21 | 597.20 | 592.55 | 599.20 | 0.00 | - | 5 | 94 | 32.12% |
AMZN230120P03450000 | 2021-02-25 2:43PM EST | 2023-01-20 | 756.20 | 740.05 | 749.90 | 0.00 | - | 7 | 9 | 31.07% |