Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
AMZN210129C03620000 | 2021-01-27 12:39PM EST | 2021-01-29 | 1.98 | 1.89 | 2.07 | -1.02 | -34.00% | 272 | 545 | 55.43% |
AMZN210205C03620000 | 2021-01-27 12:35PM EST | 2021-02-05 | 31.95 | 32.70 | 33.65 | +0.36 | +1.14% | 19 | 239 | 61.44% |
AMZN210212C03620000 | 2021-01-27 10:00AM EST | 2021-02-12 | 40.05 | 40.95 | 41.95 | +4.55 | +12.82% | 11 | 20 | 51.28% |
AMZN210219C03620000 | 2021-01-27 12:20PM EST | 2021-02-19 | 47.28 | 48.30 | 49.00 | -0.27 | -0.57% | 12 | 455 | 46.18% |
AMZN210305C03620000 | 2021-01-27 11:32AM EST | 2021-03-05 | 63.15 | 65.80 | 71.15 | +1.45 | +2.35% | 1 | 1 | 43.25% |
AMZN210319C03620000 | 2021-01-27 12:11PM EST | 2021-03-19 | 81.85 | 86.45 | 87.45 | -5.30 | -6.08% | 1 | 62 | 40.85% |
AMZN210416C03620000 | 2021-01-26 12:57PM EST | 2021-04-16 | 124.07 | 119.65 | 121.60 | 0.00 | - | 5 | 35 | 39.16% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
AMZN210129P03620000 | 2021-01-26 11:27AM EST | 2021-01-29 | 303.35 | 321.90 | 326.35 | 0.00 | - | 1 | 9 | 0.00% |
AMZN210205P03620000 | 2021-01-26 2:18PM EST | 2021-02-05 | 318.65 | 354.80 | 356.80 | 0.00 | - | 4 | 21 | 58.00% |
AMZN210219P03620000 | 2021-01-26 10:39AM EST | 2021-02-19 | 346.85 | 367.90 | 370.80 | 0.00 | - | 2 | 3 | 43.89% |
AMZN210319P03620000 | 2020-12-29 1:38PM EST | 2021-03-19 | 396.50 | 405.75 | 408.70 | 0.00 | - | 1 | 3 | 39.37% |