Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
AMZN210423C03490000 | 2021-04-21 3:54PM EDT | 2021-04-23 | 0.65 | 0.46 | 1.10 | -1.35 | -67.50% | 252 | 934 | 23.23% |
AMZN210430C03490000 | 2021-04-21 3:44PM EDT | 2021-04-30 | 37.00 | 37.05 | 38.35 | +2.60 | +7.56% | 31 | 93 | 38.87% |
AMZN210507C03490000 | 2021-04-20 3:52PM EDT | 2021-05-07 | 47.18 | 48.45 | 50.00 | +1.48 | +3.24% | 3 | 46 | 34.39% |
AMZN210514C03490000 | 2021-04-21 2:37PM EDT | 2021-05-14 | 56.58 | 57.40 | 59.40 | -10.92 | -16.18% | 2 | 12 | 31.95% |
AMZN210521C03490000 | 2021-04-21 12:34PM EDT | 2021-05-21 | 66.45 | 66.00 | 67.60 | +5.85 | +9.65% | 13 | 307 | 30.38% |
AMZN210528C03490000 | 2021-04-20 3:50PM EDT | 2021-05-28 | 75.30 | 73.65 | 76.05 | +5.11 | +7.28% | 3 | 8 | 29.52% |
AMZN210618C03490000 | 2021-04-20 3:20PM EDT | 2021-06-18 | 94.50 | 96.10 | 97.90 | +3.10 | +3.39% | 1 | 111 | 27.94% |
AMZN210917C03490000 | 2021-04-19 11:47AM EDT | 2021-09-17 | 202.00 | 191.55 | 197.65 | 0.00 | - | 2 | 118 | 29.32% |
AMZN211015C03490000 | 2021-04-21 10:00AM EDT | 2021-10-15 | 208.25 | 210.95 | 222.20 | -7.65 | -3.54% | 1 | 58 | 29.55% |
AMZN211217C03490000 | 2021-04-20 3:48PM EDT | 2021-12-17 | 260.05 | 264.40 | 273.70 | 0.00 | - | 3 | 34 | 30.13% |
AMZN220318C03490000 | 2021-04-21 3:14PM EDT | 2022-03-18 | 324.10 | 324.95 | 335.40 | -45.45 | -12.30% | 1 | 5 | 30.49% |
AMZN230120C03490000 | 2021-04-20 3:40PM EDT | 2023-01-20 | 489.60 | 492.20 | 499.55 | 0.00 | - | 1 | 34 | 31.22% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
AMZN210423P03490000 | 2021-04-19 1:22PM EDT | 2021-04-23 | 149.54 | 127.00 | 131.55 | 0.00 | - | 23 | 33 | 29.90% |
AMZN210430P03490000 | 2021-04-20 10:52AM EDT | 2021-04-30 | 185.15 | 164.95 | 167.70 | 0.00 | - | 1 | 6 | 39.59% |
AMZN210507P03490000 | 2021-04-09 3:29PM EDT | 2021-05-07 | 182.65 | 176.00 | 178.65 | 0.00 | - | 1 | 1 | 34.65% |
AMZN210514P03490000 | 2021-04-15 1:22PM EDT | 2021-05-14 | 183.05 | 184.55 | 187.55 | 0.00 | - | 1 | 2 | 32.01% |
AMZN210521P03490000 | 2021-04-21 3:53PM EDT | 2021-05-21 | 195.30 | 192.80 | 194.80 | -17.10 | -8.05% | 16 | 59 | 30.18% |
AMZN210528P03490000 | 2021-04-13 3:21PM EDT | 2021-05-28 | 176.21 | 200.30 | 203.40 | 0.00 | - | 2 | 3 | 29.38% |
AMZN210618P03490000 | 2021-04-14 1:28PM EDT | 2021-06-18 | 229.87 | 221.85 | 223.75 | 0.00 | - | 3 | 19 | 27.54% |
AMZN210917P03490000 | 2021-04-19 12:18PM EDT | 2021-09-17 | 307.75 | 309.95 | 317.00 | 0.00 | - | 5 | 47 | 28.33% |
AMZN211015P03490000 | 2021-04-19 3:31PM EDT | 2021-10-15 | 335.70 | 328.90 | 337.35 | 0.00 | - | 1 | 4 | 28.19% |
AMZN211217P03490000 | 2021-04-21 11:19AM EDT | 2021-12-17 | 395.30 | 380.00 | 390.70 | +16.20 | +4.27% | 8 | 21 | 29.14% |
AMZN220318P03490000 | 2021-04-08 1:42PM EDT | 2022-03-18 | 464.70 | 432.95 | 446.65 | 0.00 | - | 1 | 3 | 29.20% |
AMZN230120P03490000 | 2021-04-15 2:16PM EDT | 2023-01-20 | 596.49 | 578.75 | 585.95 | 0.00 | - | 1 | 6 | 28.90% |