Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AMZN251219C00050000 | 2024-03-25 3:01PM EDT | 50.00 | 134.75 | 0.00 | 0.00 | 0.00 | - | 1 | 493 | 0.00% |
AMZN251219C00055000 | 2024-03-01 2:15PM EDT | 55.00 | 128.25 | 0.00 | 0.00 | 0.00 | - | 23 | 248 | 0.00% |
AMZN251219C00060000 | 2024-03-25 11:43AM EDT | 60.00 | 125.35 | 0.00 | 0.00 | 0.00 | - | 1 | 189 | 0.00% |
AMZN251219C00065000 | 2024-02-28 11:58AM EDT | 65.00 | 114.63 | 0.00 | 0.00 | 0.00 | - | 1 | 918 | 0.00% |
AMZN251219C00070000 | 2024-03-22 10:16AM EDT | 70.00 | 115.00 | 0.00 | 0.00 | 0.00 | - | 1 | 675 | 0.00% |
AMZN251219C00075000 | 2024-03-22 11:09AM EDT | 75.00 | 110.71 | 0.00 | 0.00 | 0.00 | - | 1 | 130 | 0.00% |
AMZN251219C00080000 | 2024-03-20 10:51AM EDT | 80.00 | 103.50 | 0.00 | 0.00 | 0.00 | - | 1 | 383 | 0.00% |
AMZN251219C00085000 | 2024-03-26 3:24PM EDT | 85.00 | 103.19 | 0.00 | 0.00 | 0.00 | - | 2 | 241 | 0.00% |
AMZN251219C00090000 | 2024-03-11 9:57AM EDT | 90.00 | 92.28 | 0.00 | 0.00 | 0.00 | - | 120 | 580 | 0.00% |
AMZN251219C00095000 | 2024-03-22 10:55AM EDT | 95.00 | 93.45 | 0.00 | 0.00 | 0.00 | - | 5 | 457 | 0.00% |
AMZN251219C00100000 | 2024-03-26 3:44PM EDT | 100.00 | 90.00 | 0.00 | 0.00 | 0.00 | - | 2 | 5,417 | 0.00% |
AMZN251219C00105000 | 2024-03-11 2:07PM EDT | 105.00 | 79.78 | 0.00 | 0.00 | 0.00 | - | 4 | 1,713 | 0.00% |
AMZN251219C00110000 | 2024-03-27 2:01PM EDT | 110.00 | 82.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3,673 | 0.00% |
AMZN251219C00115000 | 2024-03-27 2:55PM EDT | 115.00 | 77.95 | 0.00 | 0.00 | 0.00 | - | 1 | 632 | 0.00% |
AMZN251219C00120000 | 2024-03-27 3:35PM EDT | 120.00 | 74.50 | 0.00 | 0.00 | 0.00 | - | 2 | 1,923 | 0.00% |
AMZN251219C00125000 | 2024-03-26 10:23AM EDT | 125.00 | 71.28 | 0.00 | 0.00 | 0.00 | - | 1 | 1,003 | 0.00% |
AMZN251219C00130000 | 2024-03-26 3:56PM EDT | 130.00 | 66.54 | 0.00 | 0.00 | 0.00 | - | 27 | 1,621 | 0.00% |
AMZN251219C00135000 | 2024-03-26 2:38PM EDT | 135.00 | 64.55 | 0.00 | 0.00 | 0.00 | - | 1 | 775 | 0.00% |
AMZN251219C00140000 | 2024-03-27 12:32PM EDT | 140.00 | 60.00 | 0.00 | 0.00 | 0.00 | - | 1 | 5,726 | 0.00% |
AMZN251219C00145000 | 2024-03-27 2:47PM EDT | 145.00 | 56.56 | 0.00 | 0.00 | 0.00 | - | 20 | 1,403 | 0.00% |
AMZN251219C00150000 | 2024-03-27 3:27PM EDT | 150.00 | 53.32 | 0.00 | 0.00 | 0.00 | - | 1 | 4,757 | 0.00% |
AMZN251219C00155000 | 2024-03-25 11:43AM EDT | 155.00 | 51.16 | 0.00 | 0.00 | 0.00 | - | 2 | 859 | 0.00% |
AMZN251219C00160000 | 2024-03-26 10:56AM EDT | 160.00 | 47.95 | 0.00 | 0.00 | 0.00 | - | 1 | 2,734 | 0.00% |
AMZN251219C00165000 | 2024-03-27 1:36PM EDT | 165.00 | 44.85 | 0.00 | 0.00 | 0.00 | - | 1 | 648 | 0.00% |
AMZN251219C00170000 | 2024-03-27 1:29PM EDT | 170.00 | 42.03 | 0.00 | 0.00 | 0.00 | - | 2 | 2,549 | 0.00% |
AMZN251219C00175000 | 2024-03-27 10:02AM EDT | 175.00 | 38.61 | 0.00 | 0.00 | 0.00 | - | 1 | 1,904 | 0.00% |
AMZN251219C00180000 | 2024-03-27 2:01PM EDT | 180.00 | 36.56 | 0.00 | 0.00 | 0.00 | - | 11 | 3,266 | 0.03% |
AMZN251219C00185000 | 2024-03-25 10:24AM EDT | 185.00 | 35.65 | 0.00 | 0.00 | 0.00 | - | 15 | 1,150 | 0.39% |
AMZN251219C00190000 | 2024-03-26 11:41AM EDT | 190.00 | 32.90 | 0.00 | 0.00 | 0.00 | - | 6 | 1,246 | 0.78% |
AMZN251219C00195000 | 2024-03-25 2:39PM EDT | 195.00 | 30.57 | 0.00 | 0.00 | 0.00 | - | 9 | 798 | 1.56% |
AMZN251219C00200000 | 2024-03-27 2:55PM EDT | 200.00 | 27.45 | 0.00 | 0.00 | 0.00 | - | 11 | 2,281 | 1.56% |
AMZN251219C00205000 | 2024-03-20 3:25PM EDT | 205.00 | 25.02 | 0.00 | 0.00 | 0.00 | - | 1 | 2,515 | 1.56% |
AMZN251219C00210000 | 2024-03-27 2:18PM EDT | 210.00 | 23.92 | 0.00 | 0.00 | 0.00 | - | 106 | 946 | 3.13% |
AMZN251219C00215000 | 2024-03-22 12:42PM EDT | 215.00 | 21.90 | 0.00 | 0.00 | 0.00 | - | 1 | 85 | 3.13% |
AMZN251219C00220000 | 2024-03-27 11:00AM EDT | 220.00 | 20.34 | 0.00 | 0.00 | 0.00 | - | 18 | 442 | 3.13% |
AMZN251219C00225000 | 2024-03-11 3:37PM EDT | 225.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 2 | 500 | 3.13% |
AMZN251219C00230000 | 2024-03-27 11:11AM EDT | 230.00 | 17.38 | 0.00 | 0.00 | 0.00 | - | 1 | 724 | 3.13% |
AMZN251219C00235000 | 2024-03-14 11:46AM EDT | 235.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 10 | 610 | 3.13% |
AMZN251219C00240000 | 2024-03-27 10:02AM EDT | 240.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 202 | 378 | 6.25% |
AMZN251219C00245000 | 2024-03-08 11:11AM EDT | 245.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 1 | 240 | 6.25% |
AMZN251219C00250000 | 2024-03-27 1:43PM EDT | 250.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 15 | 124 | 6.25% |
AMZN251219C00255000 | 2024-03-14 10:45AM EDT | 255.00 | 11.75 | 0.00 | 0.00 | 0.00 | - | 3 | 737 | 6.25% |
AMZN251219C00260000 | 2024-03-27 12:45PM EDT | 260.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 5 | 362 | 6.25% |
AMZN251219C00270000 | 2024-03-27 3:39PM EDT | 270.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 108 | 233 | 6.25% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AMZN251219P00050000 | 2024-03-21 2:04PM EDT | 50.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 5 | 1,496 | 25.00% |
AMZN251219P00055000 | 2024-03-27 1:24PM EDT | 55.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 7 | 863 | 12.50% |
AMZN251219P00060000 | 2024-03-27 1:24PM EDT | 60.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 5 | 1,499 | 12.50% |
AMZN251219P00065000 | 2024-03-27 1:25PM EDT | 65.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 3 | 814 | 12.50% |
AMZN251219P00070000 | 2024-03-21 2:35PM EDT | 70.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 51 | 651 | 12.50% |
AMZN251219P00075000 | 2024-03-21 9:30AM EDT | 75.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 4 | 2,046 | 12.50% |
AMZN251219P00080000 | 2024-03-13 3:33PM EDT | 80.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 1 | 2,899 | 12.50% |
AMZN251219P00085000 | 2024-03-25 11:54AM EDT | 85.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 1 | 536 | 12.50% |
AMZN251219P00090000 | 2024-03-21 1:22PM EDT | 90.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 1 | 3,992 | 12.50% |
AMZN251219P00095000 | 2024-03-21 11:12AM EDT | 95.00 | 2.46 | 0.00 | 0.00 | 0.00 | - | 3 | 10,828 | 12.50% |
AMZN251219P00100000 | 2024-03-27 3:42PM EDT | 100.00 | 3.02 | 0.00 | 0.00 | 0.00 | - | 15 | 9,262 | 12.50% |
AMZN251219P00105000 | 2024-03-26 1:35PM EDT | 105.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 1 | 2,842 | 6.25% |
AMZN251219P00110000 | 2024-03-26 1:35PM EDT | 110.00 | 4.18 | 0.00 | 0.00 | 0.00 | - | 1 | 10,528 | 6.25% |
AMZN251219P00115000 | 2024-03-21 2:35PM EDT | 115.00 | 4.78 | 0.00 | 0.00 | 0.00 | - | 1 | 10,673 | 6.25% |
AMZN251219P00120000 | 2024-03-26 12:06PM EDT | 120.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 9 | 1,671 | 6.25% |
AMZN251219P00125000 | 2024-03-27 1:27PM EDT | 125.00 | 6.56 | 0.00 | 0.00 | 0.00 | - | 1 | 1,608 | 6.25% |
AMZN251219P00130000 | 2024-03-25 10:23AM EDT | 130.00 | 7.53 | 0.00 | 0.00 | 0.00 | - | 10 | 3,825 | 6.25% |
AMZN251219P00135000 | 2024-03-26 12:34PM EDT | 135.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 13 | 4,151 | 6.25% |
AMZN251219P00140000 | 2024-03-26 9:30AM EDT | 140.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 9 | 1,056 | 3.13% |
AMZN251219P00145000 | 2024-03-25 10:03AM EDT | 145.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 100 | 2,680 | 3.13% |
AMZN251219P00150000 | 2024-03-26 12:32PM EDT | 150.00 | 12.62 | 0.00 | 0.00 | 0.00 | - | 2 | 7,290 | 3.13% |
AMZN251219P00155000 | 2024-03-27 1:17PM EDT | 155.00 | 14.35 | 0.00 | 0.00 | 0.00 | - | 10 | 633 | 3.13% |
AMZN251219P00160000 | 2024-03-26 12:11PM EDT | 160.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 1 | 644 | 1.56% |
AMZN251219P00165000 | 2024-03-22 3:30PM EDT | 165.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | 1 | 251 | 1.56% |
AMZN251219P00170000 | 2024-03-25 11:07AM EDT | 170.00 | 19.88 | 0.00 | 0.00 | 0.00 | - | 2 | 698 | 0.78% |
AMZN251219P00175000 | 2024-03-27 3:35PM EDT | 175.00 | 22.07 | 0.00 | 0.00 | 0.00 | - | 1 | 830 | 0.39% |
AMZN251219P00180000 | 2024-03-27 3:35PM EDT | 180.00 | 24.30 | 0.00 | 0.00 | 0.00 | - | 1 | 172 | 0.00% |
AMZN251219P00185000 | 2024-03-19 10:25AM EDT | 185.00 | 28.25 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 0.00% |
AMZN251219P00190000 | 2024-03-27 3:06PM EDT | 190.00 | 29.39 | 0.00 | 0.00 | 0.00 | - | 5 | 64 | 0.00% |
AMZN251219P00195000 | 2024-03-25 2:35PM EDT | 195.00 | 31.55 | 0.00 | 0.00 | 0.00 | - | 1 | 139 | 0.00% |
AMZN251219P00200000 | 2024-03-26 10:53AM EDT | 200.00 | 34.62 | 0.00 | 0.00 | 0.00 | - | 5 | 42 | 0.00% |
AMZN251219P00205000 | 2024-03-21 11:18AM EDT | 205.00 | 37.46 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
AMZN251219P00210000 | 2024-03-19 12:44PM EDT | 210.00 | 42.79 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
AMZN251219P00220000 | 2024-02-02 12:09PM EDT | 220.00 | 52.24 | 46.90 | 49.35 | 0.00 | - | 1 | 1 | 23.20% |
AMZN251219P00225000 | 2024-03-14 2:42PM EDT | 225.00 | 51.34 | 0.00 | 0.00 | 0.00 | - | 50 | 90 | 0.00% |
AMZN251219P00230000 | 2024-03-11 11:04AM EDT | 230.00 | 59.75 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
AMZN251219P00235000 | 2024-03-01 12:46PM EDT | 235.00 | 59.97 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
AMZN251219P00240000 | 2024-03-01 12:39PM EDT | 240.00 | 64.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
AMZN251219P00245000 | 2024-03-07 2:42PM EDT | 245.00 | 68.82 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
AMZN251219P00260000 | 2024-03-22 3:59PM EDT | 260.00 | 81.10 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |