Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AMZN240405C00140000 | 2024-03-28 2:22PM EDT | 2024-04-05 | 40.44 | 40.05 | 40.90 | +1.79 | +4.63% | 16 | 45 | 78.52% |
AMZN240412C00140000 | 2024-03-28 3:12PM EDT | 2024-04-12 | 40.84 | 40.15 | 41.00 | +0.68 | +1.69% | 2 | 24 | 63.87% |
AMZN240419C00140000 | 2024-03-28 3:35PM EDT | 2024-04-19 | 41.02 | 40.40 | 41.15 | +0.66 | +1.64% | 24 | 13,855 | 59.67% |
AMZN240426C00140000 | 2024-03-26 3:59PM EDT | 2024-04-26 | 41.85 | 40.45 | 41.60 | +2.61 | +6.65% | 10 | 105 | 57.37% |
AMZN240503C00140000 | 2024-03-26 11:03AM EDT | 2024-05-03 | 40.70 | 40.30 | 41.80 | 0.00 | - | 32 | 32 | 51.90% |
AMZN240517C00140000 | 2024-03-28 12:58PM EDT | 2024-05-17 | 41.62 | 41.35 | 42.20 | -0.05 | -0.12% | 11 | 1,436 | 52.54% |
AMZN240621C00140000 | 2024-03-28 1:39PM EDT | 2024-06-21 | 43.10 | 42.55 | 43.25 | +0.97 | +2.30% | 30 | 8,131 | 49.89% |
AMZN240719C00140000 | 2024-03-28 11:00AM EDT | 2024-07-19 | 44.60 | 43.45 | 44.15 | +1.40 | +3.24% | 4 | 645 | 47.52% |
AMZN240816C00140000 | 2024-03-28 11:25AM EDT | 2024-08-16 | 45.85 | 44.90 | 45.50 | +0.90 | +2.00% | 7 | 175 | 47.75% |
AMZN240920C00140000 | 2024-03-28 3:59PM EDT | 2024-09-20 | 46.41 | 45.90 | 46.80 | +1.60 | +3.57% | 3 | 3,596 | 46.90% |
AMZN241018C00140000 | 2024-03-28 10:18AM EDT | 2024-10-18 | 48.10 | 46.40 | 48.15 | +2.10 | +4.57% | 5 | 62 | 47.38% |
AMZN241115C00140000 | 2024-03-28 2:53PM EDT | 2024-11-15 | 48.72 | 48.40 | 49.35 | +0.66 | +1.37% | 1 | 110 | 47.50% |
AMZN241220C00140000 | 2024-03-27 3:16PM EDT | 2024-12-20 | 48.27 | 49.35 | 50.35 | 0.00 | - | 2 | 882 | 46.59% |
AMZN250117C00140000 | 2024-03-28 1:50PM EDT | 2025-01-17 | 50.97 | 50.35 | 51.00 | +0.92 | +1.84% | 11 | 8,005 | 45.74% |
AMZN250321C00140000 | 2024-03-28 3:45PM EDT | 2025-03-21 | 53.15 | 52.65 | 53.30 | +0.67 | +1.28% | 2 | 51 | 45.97% |
AMZN250620C00140000 | 2024-03-28 11:29AM EDT | 2025-06-20 | 56.10 | 55.35 | 56.25 | +1.70 | +3.12% | 4 | 6,970 | 46.01% |
AMZN250919C00140000 | 2024-03-28 10:24AM EDT | 2025-09-19 | 59.60 | 58.05 | 59.15 | +1.34 | +2.30% | 31 | 418 | 46.31% |
AMZN251219C00140000 | 2024-03-28 11:41AM EDT | 2025-12-19 | 61.47 | 60.85 | 61.85 | +1.47 | +2.45% | 5,121 | 5,726 | 46.55% |
AMZN260116C00140000 | 2024-03-28 1:24PM EDT | 2026-01-16 | 61.94 | 61.35 | 62.50 | +0.94 | +1.54% | 1 | 817 | 46.42% |
AMZN260618C00140000 | 2024-03-28 3:56PM EDT | 2026-06-18 | 66.80 | 66.00 | 68.00 | +1.90 | +2.93% | 5,077 | 589 | 48.43% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AMZN240405P00140000 | 2024-03-28 2:50PM EDT | 2024-04-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 260 | 56.25% |
AMZN240412P00140000 | 2024-03-27 3:43PM EDT | 2024-04-12 | 0.02 | 0.03 | 0.05 | 0.00 | - | 605 | 1,833 | 51.17% |
AMZN240419P00140000 | 2024-03-28 3:44PM EDT | 2024-04-19 | 0.05 | 0.05 | 0.07 | -0.01 | -16.67% | 195 | 11,105 | 45.41% |
AMZN240426P00140000 | 2024-03-28 2:52PM EDT | 2024-04-26 | 0.16 | 0.15 | 0.16 | -0.02 | -11.11% | 19 | 123 | 44.53% |
AMZN240503P00140000 | 2024-03-28 1:16PM EDT | 2024-05-03 | 0.22 | 0.10 | 0.47 | -0.11 | -33.33% | 58 | 300 | 48.24% |
AMZN240517P00140000 | 2024-03-28 12:11PM EDT | 2024-05-17 | 0.44 | 0.43 | 0.45 | -0.07 | -13.73% | 69 | 5,996 | 40.60% |
AMZN240621P00140000 | 2024-03-28 1:19PM EDT | 2024-06-21 | 0.85 | 0.82 | 0.84 | -0.05 | -5.56% | 45 | 11,263 | 35.56% |
AMZN240719P00140000 | 2024-03-28 12:13PM EDT | 2024-07-19 | 1.12 | 1.05 | 1.13 | -0.04 | -3.45% | 18 | 4,366 | 33.12% |
AMZN240816P00140000 | 2024-03-28 3:47PM EDT | 2024-08-16 | 1.83 | 1.75 | 1.89 | -0.16 | -8.04% | 2 | 1,420 | 34.06% |
AMZN240920P00140000 | 2024-03-28 3:40PM EDT | 2024-09-20 | 2.29 | 2.26 | 2.35 | -0.10 | -4.18% | 147 | 7,655 | 32.54% |
AMZN241018P00140000 | 2024-03-25 3:44PM EDT | 2024-10-18 | 2.82 | 2.61 | 2.78 | 0.00 | - | 2 | 1,220 | 31.89% |
AMZN241115P00140000 | 2024-03-27 10:06AM EDT | 2024-11-15 | 3.85 | 3.50 | 3.65 | 0.00 | - | 1 | 171 | 32.80% |
AMZN241220P00140000 | 2024-03-28 2:52PM EDT | 2024-12-20 | 4.06 | 4.00 | 4.10 | -0.34 | -7.73% | 12 | 3,679 | 31.89% |
AMZN250117P00140000 | 2024-03-28 12:59PM EDT | 2025-01-17 | 4.47 | 4.40 | 4.50 | -0.13 | -2.83% | 104 | 13,459 | 31.42% |
AMZN250321P00140000 | 2024-03-28 11:41AM EDT | 2025-03-21 | 5.60 | 5.50 | 5.70 | -0.35 | -5.88% | 13 | 673 | 31.31% |
AMZN250620P00140000 | 2024-03-26 2:30PM EDT | 2025-06-20 | 7.15 | 6.95 | 7.20 | 0.00 | - | 3 | 2,380 | 30.88% |
AMZN250919P00140000 | 2024-03-28 10:31AM EDT | 2025-09-19 | 8.35 | 8.30 | 8.60 | -0.17 | -2.00% | 4 | 1,370 | 30.54% |
AMZN251219P00140000 | 2024-03-26 9:30AM EDT | 2025-12-19 | 10.00 | 9.65 | 10.00 | 0.00 | - | 9 | 1,056 | 30.38% |
AMZN260116P00140000 | 2024-03-28 10:22AM EDT | 2026-01-16 | 10.10 | 9.95 | 10.10 | 0.00 | - | 304 | 4,928 | 29.87% |
AMZN260618P00140000 | 2024-03-27 1:50PM EDT | 2026-06-18 | 12.12 | 11.85 | 12.45 | 0.00 | - | 22 | 302 | 29.95% |