Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
AMZN210305C04900000 | 2021-02-18 1:22PM EST | 2021-03-05 | 0.01 | 0.00 | 0.05 | -0.26 | -96.30% | 2 | 79 | 101.56% |
AMZN210312C04900000 | 2021-02-26 1:26PM EST | 2021-03-12 | 0.05 | 0.01 | 0.17 | -0.02 | -28.57% | 16 | 562 | 75.39% |
AMZN210319C04900000 | 2021-02-23 3:40PM EST | 2021-03-19 | 0.21 | 0.25 | 0.49 | 0.00 | - | 66 | 123 | 68.43% |
AMZN210326C04900000 | 2021-02-24 3:55PM EST | 2021-03-26 | 0.35 | 0.08 | 0.70 | 0.00 | - | 223 | 350 | 59.18% |
AMZN210416C04900000 | 2021-02-26 3:42PM EST | 2021-04-16 | 0.92 | 0.49 | 1.25 | -0.43 | -31.85% | 80 | 177 | 49.98% |
AMZN210521C04900000 | 2021-02-25 2:15PM EST | 2021-05-21 | 3.98 | 2.95 | 3.50 | 0.00 | - | 2 | 35 | 43.12% |
AMZN210618C04900000 | 2021-02-26 2:08PM EST | 2021-06-18 | 5.53 | 5.30 | 6.00 | -1.06 | -16.08% | 1 | 84 | 40.26% |
AMZN210716C04900000 | 2021-02-12 3:53PM EST | 2021-07-16 | 9.05 | 7.70 | 8.60 | 0.00 | - | 4 | 33 | 38.05% |
AMZN210820C04900000 | 2021-02-25 3:22PM EST | 2021-08-20 | 13.95 | 12.95 | 14.10 | -1.10 | -7.31% | 1 | 67 | 37.01% |
AMZN210917C04900000 | 2021-02-22 3:40PM EST | 2021-09-17 | 18.76 | 16.70 | 18.15 | -3.89 | -17.17% | 1 | 363 | 36.01% |
AMZN211015C04900000 | 2021-02-18 10:40AM EST | 2021-10-15 | 40.00 | 20.70 | 22.35 | 0.00 | - | 2 | 8 | 35.16% |
AMZN211119C04900000 | 2021-02-24 3:23PM EST | 2021-11-19 | 31.20 | 28.05 | 30.10 | 0.00 | - | 1 | 29 | 34.87% |
AMZN211217C04900000 | 2021-02-26 3:33PM EST | 2021-12-17 | 33.55 | 32.85 | 35.15 | -20.70 | -38.16% | 2 | 2 | 34.33% |
AMZN220121C04900000 | 2021-02-26 11:52AM EST | 2022-01-21 | 40.61 | 38.65 | 41.35 | -1.44 | -3.42% | 16 | 466 | 33.70% |
AMZN220617C04900000 | 2021-02-24 2:56PM EST | 2022-06-17 | 93.00 | 74.75 | 79.00 | 0.00 | - | 50 | 74 | 33.16% |
AMZN230120C04900000 | 2021-02-26 3:50PM EST | 2023-01-20 | 137.50 | 131.65 | 137.60 | +0.25 | +0.18% | 14 | 344 | 32.68% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
AMZN210319P04900000 | 2021-02-17 10:09AM EST | 2021-03-19 | 1,614.05 | 1,800.60 | 1,811.95 | 0.00 | - | 2 | 0 | 92.08% |
AMZN210416P04900000 | 2021-02-19 3:58PM EST | 2021-04-16 | 1,652.65 | 1,798.50 | 1,811.95 | 0.00 | - | 2 | 2 | 59.50% |
AMZN210618P04900000 | 2021-01-28 3:50PM EST | 2021-06-18 | 1,672.00 | 1,800.75 | 1,815.40 | 0.00 | - | 4 | 8 | 42.48% |
AMZN210716P04900000 | 2021-01-04 10:45AM EST | 2021-07-16 | 1,696.80 | 1,601.35 | 1,607.65 | 0.00 | - | - | 4 | 0.00% |
AMZN210820P04900000 | 2020-12-08 9:41AM EST | 2021-08-20 | 1,787.00 | 1,722.50 | 1,733.00 | 0.00 | - | - | 1 | 0.00% |
AMZN210917P04900000 | 2021-02-19 3:21PM EST | 2021-09-17 | 1,653.45 | 1,807.40 | 1,821.60 | 0.00 | - | 2 | 8 | 34.65% |
AMZN211119P04900000 | 2021-02-05 9:49AM EST | 2021-11-19 | 1,626.15 | 1,815.00 | 1,831.40 | 0.00 | - | 1 | 5 | 33.43% |
AMZN220121P04900000 | 2020-11-10 12:13PM EST | 2022-01-21 | 1,893.11 | 1,830.60 | 1,838.80 | 0.00 | - | 30 | 31 | 31.81% |
AMZN230120P04900000 | 2021-01-06 2:13PM EST | 2023-01-20 | 1,861.00 | 1,727.60 | 1,740.95 | 0.00 | - | 1 | 7 | 0.00% |