Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
AMZN210430C04400000 | 2021-04-22 3:13PM EDT | 2021-04-30 | 0.19 | 0.00 | 0.60 | -0.22 | -53.66% | 25 | 156 | 68.85% |
AMZN210521C04400000 | 2021-04-22 2:16PM EDT | 2021-05-21 | 0.96 | 0.64 | 1.05 | -0.83 | -46.37% | 173 | 240 | 41.33% |
AMZN210528C04400000 | 2021-04-21 10:54AM EDT | 2021-05-28 | 2.11 | 1.18 | 1.92 | 0.00 | - | 1 | 11 | 39.99% |
AMZN210618C04400000 | 2021-04-22 2:07PM EDT | 2021-06-18 | 3.35 | 2.79 | 3.60 | -0.99 | -22.81% | 5 | 896 | 34.71% |
AMZN210716C04400000 | 2021-04-22 3:14PM EDT | 2021-07-16 | 6.27 | 5.75 | 6.85 | -1.90 | -23.26% | 3 | 378 | 31.51% |
AMZN210820C04400000 | 2021-04-22 12:15PM EDT | 2021-08-20 | 16.35 | 13.50 | 15.30 | -0.43 | -2.56% | 5 | 130 | 30.87% |
AMZN210917C04400000 | 2021-04-21 1:20PM EDT | 2021-09-17 | 23.65 | 19.15 | 20.85 | 0.00 | - | 6 | 545 | 29.73% |
AMZN211015C04400000 | 2021-04-22 2:12PM EDT | 2021-10-15 | 27.75 | 25.45 | 28.00 | -3.80 | -12.04% | 2 | 24 | 29.21% |
AMZN211119C04400000 | 2021-04-22 12:33PM EDT | 2021-11-19 | 43.65 | 37.90 | 41.40 | -0.65 | -1.47% | 4 | 147 | 29.52% |
AMZN211217C04400000 | 2021-04-21 11:50AM EDT | 2021-12-17 | 54.60 | 45.30 | 49.30 | 0.00 | - | 2 | 67 | 29.12% |
AMZN220121C04400000 | 2021-04-22 3:15PM EDT | 2022-01-21 | 57.25 | 55.25 | 59.75 | -8.65 | -13.13% | 1 | 192 | 28.79% |
AMZN220318C04400000 | 2021-04-22 12:34PM EDT | 2022-03-18 | 86.75 | 76.90 | 81.90 | -2.20 | -2.47% | 30 | 92 | 29.01% |
AMZN220617C04400000 | 2021-04-22 3:52PM EDT | 2022-06-17 | 114.95 | 112.30 | 119.20 | -15.05 | -11.58% | 6 | 392 | 29.36% |
AMZN230120C04400000 | 2021-04-22 1:58PM EDT | 2023-01-20 | 205.00 | 199.10 | 204.70 | -12.00 | -5.53% | 1 | 38 | 29.82% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
AMZN210430P04400000 | 2021-04-19 12:24PM EDT | 2021-04-30 | 1,025.35 | 1,085.60 | 1,099.10 | 0.00 | - | 3 | 0 | 81.47% |
AMZN210521P04400000 | 2021-04-15 10:30AM EDT | 2021-05-21 | 1,017.20 | 1,086.00 | 1,097.55 | 0.00 | - | 1 | 17 | 53.64% |
AMZN210618P04400000 | 2021-04-21 11:27AM EDT | 2021-06-18 | 1,049.10 | 1,034.55 | 1,046.70 | 0.00 | - | 8 | 21 | 0.00% |
AMZN210716P04400000 | 2021-04-19 10:41AM EDT | 2021-07-16 | 1,024.60 | 1,035.40 | 1,051.00 | 0.00 | - | 4 | 4 | 0.00% |
AMZN210820P04400000 | 2021-03-17 3:01PM EDT | 2021-08-20 | 1,257.65 | 1,007.20 | 1,022.50 | 0.00 | - | 4 | 4 | 0.00% |
AMZN211119P04400000 | 2021-03-05 11:12AM EDT | 2021-11-19 | 1,461.70 | 1,251.00 | 1,261.00 | 0.00 | - | 1 | 1 | 47.86% |
AMZN220121P04400000 | 2021-04-16 12:31PM EDT | 2022-01-21 | 1,057.10 | 1,128.05 | 1,143.50 | 0.00 | - | 10 | 56 | 27.76% |
AMZN220617P04400000 | 2021-04-22 2:11PM EDT | 2022-06-17 | 1,175.00 | 1,171.90 | 1,187.70 | +39.00 | +3.43% | 6 | 18 | 27.25% |
AMZN230120P04400000 | 2021-04-15 9:43AM EDT | 2023-01-20 | 1,212.35 | 1,244.60 | 1,257.00 | 0.00 | - | 5 | 32 | 27.28% |