Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AMZN240419C00080000 | 2024-03-25 9:52AM EDT | 2024-04-19 | 99.39 | 100.05 | 100.50 | 0.00 | - | 20 | 4,915 | 158.69% |
AMZN240517C00080000 | 2024-02-09 3:27PM EDT | 2024-05-17 | 96.00 | 95.80 | 96.75 | 0.00 | - | 5 | 7 | 0.00% |
AMZN240621C00080000 | 2024-03-25 12:17PM EDT | 2024-06-21 | 101.18 | 100.50 | 101.30 | 0.00 | - | 3 | 14,486 | 97.53% |
AMZN240719C00080000 | 2024-02-16 10:32AM EDT | 2024-07-19 | 90.44 | 95.10 | 97.30 | 0.00 | - | 2 | 2 | 0.00% |
AMZN240920C00080000 | 2024-03-18 1:33PM EDT | 2024-09-20 | 97.13 | 101.65 | 103.60 | 0.00 | - | 1 | 409 | 85.08% |
AMZN241220C00080000 | 2024-03-22 12:11PM EDT | 2024-12-20 | 103.00 | 102.95 | 104.35 | 0.00 | - | 3 | 17 | 75.32% |
AMZN250117C00080000 | 2024-03-27 2:22PM EDT | 2025-01-17 | 103.00 | 103.30 | 104.20 | 0.00 | - | 3 | 2,722 | 72.20% |
AMZN250321C00080000 | 2024-03-21 9:54AM EDT | 2025-03-21 | 104.15 | 104.15 | 105.15 | 0.00 | - | 1 | 26 | 69.71% |
AMZN250620C00080000 | 2024-03-11 11:46AM EDT | 2025-06-20 | 98.55 | 105.40 | 106.65 | 0.00 | - | 1 | 1,856 | 67.47% |
AMZN250919C00080000 | 2024-03-21 10:45AM EDT | 2025-09-19 | 106.59 | 106.20 | 107.70 | 0.00 | - | 5 | 6 | 64.51% |
AMZN251219C00080000 | 2024-03-20 10:51AM EDT | 2025-12-19 | 109.44 | 107.40 | 108.95 | +5.94 | +5.74% | 2 | 383 | 63.18% |
AMZN260116C00080000 | 2024-03-25 12:18PM EDT | 2026-01-16 | 108.58 | 107.85 | 109.25 | 0.00 | - | 1 | 40 | 62.84% |
AMZN260618C00080000 | 2024-03-28 9:39AM EDT | 2026-06-18 | 111.50 | 108.75 | 111.85 | +0.46 | +0.41% | 2 | 62 | 60.75% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AMZN240419P00080000 | 2024-03-11 1:48PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 2,106 | 106.25% |
AMZN240517P00080000 | 2024-03-22 3:11PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.03 | 0.00 | - | 7 | 1,068 | 73.44% |
AMZN240621P00080000 | 2024-03-26 10:09AM EDT | 2024-06-21 | 0.04 | 0.03 | 0.05 | 0.00 | - | 1 | 9,700 | 62.11% |
AMZN240719P00080000 | 2024-03-08 4:57PM EDT | 2024-07-19 | 0.06 | 0.03 | 0.09 | 0.00 | - | 2 | 60 | 56.45% |
AMZN240920P00080000 | 2024-03-25 1:48PM EDT | 2024-09-20 | 0.13 | 0.12 | 0.17 | 0.00 | - | 2 | 4,925 | 50.29% |
AMZN241220P00080000 | 2024-03-26 10:46AM EDT | 2024-12-20 | 0.33 | 0.31 | 0.37 | 0.00 | - | 1 | 706 | 46.61% |
AMZN250117P00080000 | 2024-03-25 11:09AM EDT | 2025-01-17 | 0.43 | 0.41 | 0.43 | 0.00 | - | 1 | 14,943 | 45.41% |
AMZN250321P00080000 | 2024-03-25 9:34AM EDT | 2025-03-21 | 0.62 | 0.58 | 0.62 | 0.00 | - | 7 | 122 | 43.82% |
AMZN250620P00080000 | 2024-03-26 3:10PM EDT | 2025-06-20 | 0.84 | 0.83 | 0.88 | 0.00 | - | 11 | 1,186 | 41.70% |
AMZN250919P00080000 | 2024-03-27 2:35PM EDT | 2025-09-19 | 1.14 | 1.13 | 1.18 | 0.00 | - | 2 | 122 | 40.28% |
AMZN251219P00080000 | 2024-03-13 3:33PM EDT | 2025-12-19 | 1.54 | 1.47 | 1.52 | 0.00 | - | 1 | 2,899 | 39.31% |
AMZN260116P00080000 | 2024-03-26 12:25PM EDT | 2026-01-16 | 1.53 | 1.53 | 1.58 | 0.00 | - | 1 | 914 | 38.79% |
AMZN260618P00080000 | 2024-03-26 1:01PM EDT | 2026-06-18 | 2.07 | 1.98 | 2.16 | 0.00 | - | 2 | 693 | 37.54% |