Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
AMZN210430C05000000 | 2021-04-20 3:50PM EDT | 2021-04-30 | 0.04 | 0.01 | 0.05 | -0.04 | -50.00% | 2 | 75 | 68.95% |
AMZN210507C05000000 | 2021-04-19 3:38PM EDT | 2021-05-07 | 0.24 | 0.00 | 0.22 | 0.00 | - | 5 | 81 | 58.20% |
AMZN210514C05000000 | 2021-04-20 3:45PM EDT | 2021-05-14 | 0.14 | 0.00 | 0.40 | -0.11 | -44.00% | 1 | 22 | 51.47% |
AMZN210521C05000000 | 2021-04-21 3:53PM EDT | 2021-05-21 | 0.29 | 0.29 | 0.33 | -0.20 | -40.82% | 24 | 1,159 | 47.31% |
AMZN210528C05000000 | 2021-04-20 11:49AM EDT | 2021-05-28 | 0.66 | 0.69 | 1.03 | 0.00 | - | 20 | 32 | 47.93% |
AMZN210618C05000000 | 2021-04-21 3:53PM EDT | 2021-06-18 | 1.20 | 1.00 | 1.35 | -0.15 | -11.11% | 7 | 830 | 39.66% |
AMZN210716C05000000 | 2021-04-21 3:28PM EDT | 2021-07-16 | 2.55 | 2.29 | 3.05 | -0.30 | -10.53% | 18 | 194 | 36.12% |
AMZN210820C05000000 | 2021-04-20 2:20PM EDT | 2021-08-20 | 6.00 | 5.45 | 6.35 | 0.00 | - | 11 | 179 | 33.90% |
AMZN210917C05000000 | 2021-04-19 12:05PM EDT | 2021-09-17 | 8.85 | 7.90 | 8.70 | -0.47 | -5.04% | 1 | 424 | 32.15% |
AMZN211015C05000000 | 2021-04-21 9:44AM EDT | 2021-10-15 | 10.40 | 10.45 | 11.25 | -1.50 | -12.61% | 1 | 428 | 30.83% |
AMZN211119C05000000 | 2021-04-19 1:13PM EDT | 2021-11-19 | 16.20 | 16.05 | 17.15 | -3.15 | -16.28% | 1 | 23 | 30.47% |
AMZN211217C05000000 | 2021-04-21 2:06PM EDT | 2021-12-17 | 19.05 | 18.95 | 20.35 | -0.55 | -2.81% | 5 | 299 | 29.63% |
AMZN220121C05000000 | 2021-04-21 3:43PM EDT | 2022-01-21 | 24.72 | 24.00 | 25.55 | -0.23 | -0.92% | 29 | 2,433 | 29.03% |
AMZN220318C05000000 | 2021-04-21 2:48PM EDT | 2022-03-18 | 37.07 | 36.60 | 39.40 | +2.67 | +7.76% | 64 | 170 | 29.21% |
AMZN220617C05000000 | 2021-04-21 2:50PM EDT | 2022-06-17 | 60.90 | 60.45 | 63.35 | +1.50 | +2.53% | 8 | 788 | 29.24% |
AMZN230120C05000000 | 2021-04-21 3:08PM EDT | 2023-01-20 | 123.10 | 123.20 | 127.40 | -0.50 | -0.40% | 12 | 1,562 | 29.46% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
AMZN210521P05000000 | 2021-04-21 3:37PM EDT | 2021-05-21 | 1,648.64 | 1,631.25 | 1,649.10 | +40.24 | +2.50% | 9 | 0 | 58.14% |
AMZN210618P05000000 | 2021-02-11 10:59AM EDT | 2021-06-18 | 1,754.45 | 1,942.50 | 1,952.50 | 0.00 | - | 2 | 10 | 137.95% |
AMZN210716P05000000 | 2021-02-22 10:36AM EDT | 2021-07-16 | 1,807.80 | 1,880.90 | 1,893.60 | 0.00 | - | 1 | 4 | 103.26% |
AMZN210820P05000000 | 2021-03-05 10:34AM EDT | 2021-08-20 | 2,012.75 | 1,835.35 | 1,844.00 | 0.00 | - | 1 | 2 | 79.94% |
AMZN211015P05000000 | 2021-03-09 11:13AM EDT | 2021-10-15 | 1,952.77 | 1,700.25 | 1,712.95 | 0.00 | - | 6 | 8 | 47.33% |
AMZN211119P05000000 | 2021-02-05 10:49AM EDT | 2021-11-19 | 1,719.50 | 2,000.50 | 2,010.50 | 0.00 | - | 2 | 2 | 78.75% |
AMZN211217P05000000 | 2021-04-07 3:48PM EDT | 2021-12-17 | 1,720.69 | 1,640.55 | 1,657.60 | 0.00 | - | - | 5 | 29.51% |
AMZN220121P05000000 | 2021-01-21 10:30AM EDT | 2022-01-21 | 1,762.45 | 1,783.00 | 1,791.70 | 0.00 | - | 1 | 0 | 47.97% |
AMZN220617P05000000 | 2021-03-31 3:47PM EDT | 2022-06-17 | 1,918.00 | 1,669.40 | 1,684.00 | 0.00 | - | 1 | 9 | 26.97% |
AMZN230120P05000000 | 2021-04-20 1:21PM EDT | 2023-01-20 | 1,750.15 | 1,715.05 | 1,726.25 | 0.00 | - | 2 | 75 | 26.25% |