Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AMZN240531C00195000 | 2024-05-24 3:56PM EDT | 2024-05-31 | 0.03 | 0.02 | 0.04 | -0.03 | -50.00% | 2,746 | 7,363 | 25.78% |
AMZN240607C00195000 | 2024-05-24 3:59PM EDT | 2024-06-07 | 0.15 | 0.15 | 0.16 | -0.13 | -46.43% | 6,915 | 9,650 | 23.00% |
AMZN240614C00195000 | 2024-05-24 3:58PM EDT | 2024-06-14 | 0.38 | 0.36 | 0.40 | -0.17 | -30.91% | 569 | 2,082 | 23.00% |
AMZN240621C00195000 | 2024-05-24 3:59PM EDT | 2024-06-21 | 0.60 | 0.59 | 0.62 | -0.24 | -28.57% | 3,187 | 31,503 | 22.36% |
AMZN240628C00195000 | 2024-05-24 3:57PM EDT | 2024-06-28 | 0.87 | 0.86 | 0.94 | -0.28 | -24.35% | 507 | 1,599 | 22.68% |
AMZN240719C00195000 | 2024-05-24 3:57PM EDT | 2024-07-19 | 1.97 | 1.96 | 2.03 | -0.30 | -13.22% | 4,220 | 14,289 | 23.69% |
AMZN240816C00195000 | 2024-05-24 3:56PM EDT | 2024-08-16 | 5.09 | 5.10 | 5.25 | -0.28 | -5.21% | 1,602 | 12,886 | 30.43% |
AMZN240920C00195000 | 2024-05-24 3:40PM EDT | 2024-09-20 | 6.75 | 6.75 | 6.90 | -0.25 | -3.57% | 252 | 4,243 | 29.91% |
AMZN241018C00195000 | 2024-05-24 3:37PM EDT | 2024-10-18 | 8.00 | 8.10 | 8.25 | -0.40 | -4.76% | 130 | 1,590 | 30.02% |
AMZN241115C00195000 | 2024-05-24 1:27PM EDT | 2024-11-15 | 11.55 | 10.70 | 10.90 | +0.57 | +5.19% | 4 | 710 | 33.01% |
AMZN241220C00195000 | 2024-05-24 3:30PM EDT | 2024-12-20 | 12.17 | 12.20 | 12.40 | -0.18 | -1.46% | 15 | 1,113 | 32.93% |
AMZN250117C00195000 | 2024-05-24 3:59PM EDT | 2025-01-17 | 13.55 | 13.50 | 13.60 | -0.25 | -1.81% | 160 | 10,915 | 33.02% |
AMZN250321C00195000 | 2024-05-24 12:53PM EDT | 2025-03-21 | 17.69 | 16.85 | 17.10 | -0.45 | -2.48% | 2 | 761 | 34.74% |
AMZN250620C00195000 | 2024-05-24 2:06PM EDT | 2025-06-20 | 22.05 | 21.10 | 21.45 | +0.95 | +4.50% | 5 | 1,264 | 36.27% |
AMZN250919C00195000 | 2024-05-23 2:45PM EDT | 2025-09-19 | 25.09 | 24.95 | 25.40 | 0.00 | - | 2 | 260 | 37.43% |
AMZN251219C00195000 | 2024-05-21 3:03PM EDT | 2025-12-19 | 29.73 | 28.50 | 29.05 | 0.00 | - | 6 | 891 | 38.38% |
AMZN260116C00195000 | 2024-05-23 2:12PM EDT | 2026-01-16 | 30.70 | 29.45 | 30.00 | +0.85 | +2.85% | 4 | 937 | 38.51% |
AMZN260618C00195000 | 2024-05-23 3:30PM EDT | 2026-06-18 | 35.00 | 34.95 | 35.60 | 0.00 | - | 25 | 594 | 39.83% |
AMZN261218C00195000 | 2024-05-23 2:19PM EDT | 2026-12-18 | 40.55 | 40.20 | 42.05 | 0.00 | - | 2 | 286 | 41.41% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AMZN240531P00195000 | 2024-05-24 3:57PM EDT | 2024-05-31 | 14.50 | 13.90 | 14.60 | +2.32 | +19.05% | 47 | 47 | 38.53% |
AMZN240607P00195000 | 2024-05-24 3:48PM EDT | 2024-06-07 | 14.30 | 13.90 | 14.60 | -0.64 | -4.28% | 32 | 146 | 27.25% |
AMZN240614P00195000 | 2024-05-24 3:39PM EDT | 2024-06-14 | 14.60 | 14.00 | 14.70 | +2.76 | +23.31% | 4 | 164 | 23.71% |
AMZN240621P00195000 | 2024-05-24 3:09PM EDT | 2024-06-21 | 14.44 | 14.25 | 14.60 | +0.19 | +1.33% | 17 | 2,120 | 19.29% |
AMZN240628P00195000 | 2024-05-24 2:26PM EDT | 2024-06-28 | 13.47 | 14.35 | 14.75 | +1.62 | +13.67% | 1 | 58 | 18.87% |
AMZN240719P00195000 | 2024-05-24 2:56PM EDT | 2024-07-19 | 14.75 | 14.90 | 15.20 | -1.10 | -6.94% | 6 | 702 | 18.01% |
AMZN240816P00195000 | 2024-05-24 1:20PM EDT | 2024-08-16 | 16.28 | 16.95 | 17.50 | -1.42 | -8.02% | 2 | 2,235 | 23.82% |
AMZN240920P00195000 | 2024-05-23 2:02PM EDT | 2024-09-20 | 18.08 | 17.90 | 18.55 | 0.00 | - | 1 | 646 | 23.00% |
AMZN241018P00195000 | 2024-05-24 3:31PM EDT | 2024-10-18 | 19.00 | 18.60 | 19.20 | +1.36 | +7.71% | 151 | 428 | 22.29% |
AMZN241115P00195000 | 2024-05-21 10:39AM EDT | 2024-11-15 | 20.61 | 20.35 | 20.90 | +0.52 | +2.59% | 11 | 225 | 24.15% |
AMZN241220P00195000 | 2024-05-23 9:32AM EDT | 2024-12-20 | 19.44 | 21.05 | 21.45 | 0.00 | - | 1 | 172 | 23.12% |
AMZN250117P00195000 | 2024-05-24 12:47PM EDT | 2025-01-17 | 21.15 | 21.60 | 22.00 | -0.90 | -4.08% | 3 | 1,920 | 22.72% |
AMZN250321P00195000 | 2024-05-21 1:12PM EDT | 2025-03-21 | 23.50 | 23.50 | 23.90 | 0.00 | - | 1 | 906 | 23.23% |
AMZN250620P00195000 | 2024-05-22 11:37AM EDT | 2025-06-20 | 24.20 | 25.70 | 26.20 | 0.00 | - | 51 | 631 | 23.51% |
AMZN250919P00195000 | 2024-05-14 1:40PM EDT | 2025-09-19 | 25.97 | 27.50 | 28.10 | 0.00 | - | 4 | 108 | 23.51% |
AMZN251219P00195000 | 2024-05-17 12:16PM EDT | 2025-12-19 | 28.38 | 29.35 | 29.90 | 0.00 | - | 5 | 185 | 23.57% |
AMZN260116P00195000 | 2024-05-21 11:18AM EDT | 2026-01-16 | 30.15 | 29.65 | 30.25 | 0.00 | - | 72 | 908 | 23.40% |
AMZN260618P00195000 | 2024-05-20 12:14PM EDT | 2026-06-18 | 30.99 | 32.10 | 32.90 | 0.00 | - | 3 | 139 | 23.46% |
AMZN261218P00195000 | 2024-05-23 2:33PM EDT | 2026-12-18 | 34.99 | 33.80 | 35.85 | 0.00 | - | 1 | 202 | 23.61% |