Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
AMZN210305C03500000 | 2021-02-26 3:56PM EST | 2021-03-05 | 1.01 | 0.90 | 1.20 | -0.57 | -36.08% | 731 | 998 | 45.63% |
AMZN210312C03500000 | 2021-02-26 3:48PM EST | 2021-03-12 | 2.95 | 2.72 | 3.35 | -1.05 | -26.25% | 84 | 404 | 36.65% |
AMZN210319C03500000 | 2021-02-26 3:53PM EST | 2021-03-19 | 6.30 | 6.10 | 6.35 | -1.50 | -19.23% | 615 | 7,510 | 33.52% |
AMZN210326C03500000 | 2021-02-26 3:41PM EST | 2021-03-26 | 10.00 | 9.55 | 10.45 | -2.71 | -21.32% | 71 | 365 | 32.32% |
AMZN210401C03500000 | 2021-02-26 1:53PM EST | 2021-04-01 | 14.50 | 13.00 | 14.45 | -1.70 | -10.49% | 58 | 201 | 31.76% |
AMZN210416C03500000 | 2021-02-26 3:58PM EST | 2021-04-16 | 25.00 | 23.90 | 25.35 | -2.95 | -10.55% | 1,370 | 1,693 | 30.99% |
AMZN210521C03500000 | 2021-02-26 3:41PM EST | 2021-05-21 | 67.52 | 64.55 | 66.75 | -2.48 | -3.54% | 206 | 833 | 33.66% |
AMZN210618C03500000 | 2021-02-26 2:18PM EST | 2021-06-18 | 94.50 | 89.80 | 92.25 | +1.75 | +1.89% | 114 | 2,300 | 33.67% |
AMZN210716C03500000 | 2021-02-26 2:34PM EST | 2021-07-16 | 114.40 | 111.55 | 114.25 | -1.05 | -0.91% | 36 | 833 | 33.42% |
AMZN210820C03500000 | 2021-02-26 11:37AM EST | 2021-08-20 | 154.20 | 145.70 | 148.85 | +7.35 | +5.01% | 7 | 402 | 34.36% |
AMZN210917C03500000 | 2021-02-26 2:04PM EST | 2021-09-17 | 164.30 | 162.85 | 166.40 | -0.91 | -0.55% | 206 | 395 | 33.95% |
AMZN211015C03500000 | 2021-02-25 12:37PM EST | 2021-10-15 | 188.00 | 179.40 | 183.25 | 0.00 | - | 36 | 92 | 33.64% |
AMZN211119C03500000 | 2021-02-26 10:33AM EST | 2021-11-19 | 199.42 | 206.40 | 210.70 | -8.92 | -4.28% | 4 | 93 | 34.07% |
AMZN211217C03500000 | 2021-02-25 3:05PM EST | 2021-12-17 | 225.12 | 220.85 | 225.35 | 0.00 | - | 2 | 43 | 33.78% |
AMZN220121C03500000 | 2021-02-26 2:29PM EST | 2022-01-21 | 249.95 | 237.90 | 243.20 | +11.35 | +4.76% | 30 | 1,482 | 33.49% |
AMZN220617C03500000 | 2021-02-26 12:01PM EST | 2022-06-17 | 320.00 | 318.05 | 325.20 | 0.00 | - | 3 | 761 | 33.75% |
AMZN230120C03500000 | 2021-02-26 3:12PM EST | 2023-01-20 | 420.00 | 412.25 | 421.35 | +0.14 | +0.03% | 49 | 714 | 33.64% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
AMZN210305P03500000 | 2021-02-26 10:08AM EST | 2021-03-05 | 398.95 | 402.55 | 415.25 | -48.82 | -10.90% | 3 | 20 | 64.73% |
AMZN210312P03500000 | 2021-02-26 1:38PM EST | 2021-03-12 | 409.48 | 404.20 | 416.85 | +47.48 | +13.12% | 1 | 11 | 45.86% |
AMZN210319P03500000 | 2021-02-26 12:13PM EST | 2021-03-19 | 413.50 | 410.20 | 417.40 | -18.35 | -4.25% | 10 | 2,222 | 37.47% |
AMZN210326P03500000 | 2021-02-26 12:00PM EST | 2021-03-26 | 406.60 | 409.55 | 423.65 | +27.75 | +7.32% | 3 | 80 | 36.46% |
AMZN210401P03500000 | 2021-02-22 11:36AM EST | 2021-04-01 | 328.51 | 411.35 | 427.00 | 0.00 | - | 6 | 6 | 34.76% |
AMZN210416P03500000 | 2021-02-26 12:25PM EST | 2021-04-16 | 420.00 | 423.65 | 434.45 | -47.13 | -10.09% | 21 | 89 | 31.78% |
AMZN210521P03500000 | 2021-02-26 9:58AM EST | 2021-05-21 | 490.09 | 467.20 | 472.95 | -11.66 | -2.32% | 1 | 144 | 33.49% |
AMZN210618P03500000 | 2021-02-24 12:38PM EST | 2021-06-18 | 513.23 | 491.45 | 496.40 | +7.28 | +1.44% | 1 | 303 | 33.18% |
AMZN210716P03500000 | 2021-02-19 2:51PM EST | 2021-07-16 | 404.63 | 511.75 | 517.35 | 0.00 | - | 61 | 76 | 32.85% |
AMZN210820P03500000 | 2021-02-19 11:10AM EST | 2021-08-20 | 547.30 | 544.10 | 549.75 | +129.80 | +31.09% | 1 | 27 | 33.59% |
AMZN210917P03500000 | 2021-02-22 10:33AM EST | 2021-09-17 | 515.15 | 559.70 | 565.65 | 0.00 | - | 1 | 255 | 33.06% |
AMZN211015P03500000 | 2021-02-18 2:38PM EST | 2021-10-15 | 588.15 | 574.65 | 580.90 | +133.15 | +29.26% | 1 | 62 | 32.64% |
AMZN211119P03500000 | 2021-02-22 9:30AM EST | 2021-11-19 | 550.00 | 599.45 | 605.75 | 0.00 | - | 1 | 26 | 32.90% |
AMZN211217P03500000 | 2021-02-25 3:08PM EST | 2021-12-17 | 642.03 | 612.05 | 618.40 | 0.00 | - | 1 | 7 | 32.49% |
AMZN220121P03500000 | 2021-02-26 3:39PM EST | 2022-01-21 | 630.00 | 626.50 | 633.25 | -29.95 | -4.54% | 2 | 277 | 32.02% |
AMZN220617P03500000 | 2021-02-25 12:01PM EST | 2022-06-17 | 730.00 | 696.55 | 705.05 | 0.00 | - | 12 | 82 | 31.83% |
AMZN230120P03500000 | 2021-02-24 1:02PM EST | 2023-01-20 | 763.48 | 773.20 | 783.20 | 0.00 | - | 1 | 47 | 31.01% |