Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
AMZN220819C00065000 | 2022-08-10 9:55AM EDT | 2022-08-19 | 76.75 | 77.70 | 79.15 | 0.00 | - | 6 | 4 | 343.75% |
AMZN220826C00065000 | 2022-07-14 12:36PM EDT | 2022-08-26 | 44.43 | 76.40 | 80.30 | 0.00 | - | - | 5 | 292.09% |
AMZN220902C00065000 | 2022-08-10 10:02AM EDT | 2022-09-02 | 77.05 | 77.40 | 79.25 | 0.00 | - | 16 | 16 | 193.75% |
AMZN220916C00065000 | 2022-08-10 9:39AM EDT | 2022-09-16 | 77.85 | 78.05 | 79.50 | 0.00 | - | 1 | 578 | 123.05% |
AMZN221021C00065000 | 2022-06-30 11:00AM EDT | 2022-10-21 | 41.10 | 67.85 | 72.80 | 0.00 | - | - | 32 | 0.00% |
AMZN221118C00065000 | 2022-05-25 12:33PM EDT | 2022-11-18 | 43.37 | 48.95 | 55.20 | 0.00 | - | - | 60 | 0.00% |
AMZN221216C00065000 | 2022-07-19 9:36AM EDT | 2022-12-16 | 51.35 | 79.05 | 79.70 | 0.00 | - | 2 | 10 | 79.96% |
AMZN230120C00065000 | 2022-08-08 12:22PM EDT | 2023-01-20 | 75.85 | 79.40 | 81.15 | 0.00 | - | 2 | 108 | 82.96% |
AMZN230217C00065000 | 2022-08-08 12:22PM EDT | 2023-02-17 | 76.20 | 79.65 | 82.50 | 0.00 | - | 2 | 25 | 84.27% |
AMZN230317C00065000 | 2022-07-29 12:36PM EDT | 2023-03-17 | 79.18 | 79.90 | 82.55 | +6.67 | +9.20% | 1 | 57 | 79.85% |
AMZN230616C00065000 | 2022-08-12 11:49AM EDT | 2023-06-16 | 78.95 | 80.90 | 81.70 | +3.45 | +4.57% | 2 | 135 | 67.48% |
AMZN230721C00065000 | 2022-08-12 2:58PM EDT | 2023-07-21 | 80.50 | 81.20 | 82.05 | +0.60 | +0.75% | 22 | 1,081 | 65.95% |
AMZN230915C00065000 | 2022-08-08 10:22AM EDT | 2023-09-15 | 81.30 | 78.60 | 82.70 | 0.00 | - | 6 | 256 | 55.18% |
AMZN240119C00065000 | 2022-08-10 3:54PM EDT | 2024-01-19 | 82.80 | 80.45 | 87.50 | 0.00 | - | 24 | 1,010 | 63.57% |
AMZN240621C00065000 | 2022-08-12 12:59PM EDT | 2024-06-21 | 82.03 | 82.75 | 88.35 | +1.43 | +1.77% | 2 | 514 | 61.21% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
AMZN220819P00065000 | 2022-08-09 11:20AM EDT | 2022-08-19 | 0.01 | 0.00 | 0.04 | 0.00 | - | 5 | 706 | 220.31% |
AMZN220826P00065000 | 2022-07-27 2:41PM EDT | 2022-08-26 | 0.03 | 0.00 | 0.05 | 0.00 | - | 85 | 47 | 153.13% |
AMZN220902P00065000 | 2022-07-29 11:02AM EDT | 2022-09-02 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 13 | 123.44% |
AMZN220916P00065000 | 2022-08-04 9:36AM EDT | 2022-09-16 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 1,727 | 87.50% |
AMZN221021P00065000 | 2022-08-12 12:29PM EDT | 2022-10-21 | 0.04 | 0.01 | 0.05 | -0.01 | -20.00% | 30 | 921 | 67.58% |
AMZN221118P00065000 | 2022-08-12 12:26PM EDT | 2022-11-18 | 0.11 | 0.09 | 0.11 | -0.01 | -8.33% | 1 | 515 | 65.23% |
AMZN221216P00065000 | 2022-08-11 2:19PM EDT | 2022-12-16 | 0.17 | 0.12 | 0.17 | 0.00 | - | 2 | 233 | 60.35% |
AMZN230120P00065000 | 2022-08-11 2:02PM EDT | 2023-01-20 | 0.25 | 0.20 | 0.23 | 0.00 | - | 8 | 2,696 | 56.35% |
AMZN230217P00065000 | 2022-07-13 10:51AM EDT | 2023-02-17 | 1.58 | 0.32 | 0.36 | 0.00 | - | 107 | 54 | 55.76% |
AMZN230317P00065000 | 2022-08-12 1:50PM EDT | 2023-03-17 | 0.44 | 0.41 | 0.44 | -0.04 | -8.33% | 12 | 1,289 | 53.96% |
AMZN230616P00065000 | 2022-08-12 2:21PM EDT | 2023-06-16 | 0.79 | 0.74 | 0.81 | -0.12 | -13.19% | 2 | 3,069 | 50.42% |
AMZN230721P00065000 | 2022-08-09 11:18AM EDT | 2023-07-21 | 1.07 | 0.81 | 0.93 | 0.00 | - | 5 | 2,388 | 49.54% |
AMZN230915P00065000 | 2022-07-29 3:26PM EDT | 2023-09-15 | 1.15 | 0.97 | 1.12 | 0.00 | - | 1 | 573 | 47.73% |
AMZN240119P00065000 | 2022-08-01 11:00AM EDT | 2024-01-19 | 1.59 | 1.44 | 1.55 | 0.00 | - | 1 | 1,328 | 44.71% |
AMZN240621P00065000 | 2022-08-08 11:02AM EDT | 2024-06-21 | 2.16 | 2.07 | 2.23 | 0.00 | - | 3 | 3,818 | 42.97% |