Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
AMZN240419C00070000 | 2024-03-28 9:48AM EDT | 2024-04-19 | 111.00 | 110.10 | 110.85 | +0.75 | +0.68% | 9 | 45 | 156.25% |
AMZN240621C00070000 | 2024-03-25 3:56PM EDT | 2024-06-21 | 110.40 | 110.75 | 111.75 | 0.00 | - | 30 | 2,912 | 110.11% |
AMZN240920C00070000 | 2024-03-22 11:36AM EDT | 2024-09-20 | 110.56 | 111.20 | 114.45 | 0.00 | - | 1 | 539 | 95.21% |
AMZN250117C00070000 | 2024-03-28 11:39AM EDT | 2025-01-17 | 114.25 | 112.90 | 114.10 | +2.75 | +2.47% | 1 | 4,234 | 78.17% |
AMZN250620C00070000 | 2024-03-27 12:50PM EDT | 2025-06-20 | 114.00 | 113.90 | 116.00 | 0.00 | - | 1 | 569 | 70.42% |
AMZN250919C00070000 | 2023-12-14 2:10PM EDT | 2025-09-19 | 83.56 | 89.85 | 92.45 | 0.00 | - | 1 | 2 | 0.00% |
AMZN251219C00070000 | 2024-03-22 10:16AM EDT | 2025-12-19 | 115.00 | 116.15 | 118.05 | 0.00 | - | 1 | 675 | 67.01% |
AMZN260116C00070000 | 2024-03-28 1:30PM EDT | 2026-01-16 | 117.57 | 116.45 | 118.35 | +4.51 | +3.99% | 12 | 271 | 66.54% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
AMZN240419P00070000 | 2024-03-11 1:13PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 374 | 118.75% |
AMZN240621P00070000 | 2024-03-12 3:13PM EDT | 2024-06-21 | 0.02 | 0.02 | 0.04 | 0.00 | - | 2 | 5,696 | 70.31% |
AMZN240920P00070000 | 2024-03-08 10:30AM EDT | 2024-09-20 | 0.10 | 0.05 | 0.14 | 0.00 | - | 1 | 1,558 | 55.27% |
AMZN250117P00070000 | 2024-03-28 3:30PM EDT | 2025-01-17 | 0.25 | 0.23 | 0.26 | -0.01 | -3.85% | 20 | 10,497 | 48.63% |
AMZN250620P00070000 | 2024-03-27 3:40PM EDT | 2025-06-20 | 0.56 | 0.50 | 0.61 | 0.00 | - | 18 | 1,918 | 45.00% |
AMZN250919P00070000 | 2024-03-21 3:40PM EDT | 2025-09-19 | 0.73 | 0.72 | 0.80 | 0.00 | - | 3 | 44 | 43.03% |
AMZN251219P00070000 | 2024-03-21 2:35PM EDT | 2025-12-19 | 0.98 | 0.96 | 1.03 | 0.00 | - | 51 | 651 | 41.74% |
AMZN260116P00070000 | 2024-03-26 1:34PM EDT | 2026-01-16 | 1.04 | 1.00 | 1.07 | 0.00 | - | 1 | 1,222 | 41.14% |