Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AMZN240328C00100000 | 2024-03-27 9:33AM EDT | 2024-03-28 | 78.30 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
AMZN240405C00100000 | 2024-03-27 12:20PM EDT | 2024-04-05 | 78.77 | 0.00 | 0.00 | 0.00 | - | 5 | 52 | 0.00% |
AMZN240412C00100000 | 2024-03-27 9:33AM EDT | 2024-04-12 | 78.51 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
AMZN240419C00100000 | 2024-03-27 2:39PM EDT | 2024-04-19 | 79.06 | 0.00 | 0.00 | 0.00 | - | 24 | 1,560 | 0.00% |
AMZN240426C00100000 | 2024-03-27 1:24PM EDT | 2024-04-26 | 79.89 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
AMZN240503C00100000 | 2024-03-27 1:24PM EDT | 2024-05-03 | 79.99 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
AMZN240517C00100000 | 2024-03-25 10:13AM EDT | 2024-05-17 | 81.54 | 0.00 | 0.00 | 0.00 | - | 1 | 457 | 0.00% |
AMZN240621C00100000 | 2024-03-27 2:26PM EDT | 2024-06-21 | 80.40 | 0.00 | 0.00 | 0.00 | - | 5 | 16,464 | 0.00% |
AMZN240719C00100000 | 2024-03-15 11:07AM EDT | 2024-07-19 | 77.18 | 0.00 | 0.00 | 0.00 | - | 1 | 70 | 0.00% |
AMZN240816C00100000 | 2024-03-07 12:21PM EDT | 2024-08-16 | 78.63 | 0.00 | 0.00 | 0.00 | - | 10 | 2 | 0.00% |
AMZN240920C00100000 | 2024-03-26 1:56PM EDT | 2024-09-20 | 82.69 | 0.00 | 0.00 | 0.00 | - | 5 | 2,343 | 0.00% |
AMZN241018C00100000 | 2024-03-05 4:57PM EDT | 2024-10-18 | 78.08 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.00% |
AMZN241115C00100000 | 2024-03-27 2:34PM EDT | 2024-11-15 | 82.99 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 0.00% |
AMZN241220C00100000 | 2024-03-27 2:49PM EDT | 2024-12-20 | 83.35 | 0.00 | 0.00 | 0.00 | - | 2 | 417 | 0.00% |
AMZN250117C00100000 | 2024-03-27 3:56PM EDT | 2025-01-17 | 85.15 | 0.00 | 0.00 | 0.00 | - | 110 | 8,241 | 0.00% |
AMZN250321C00100000 | 2024-03-21 10:52AM EDT | 2025-03-21 | 86.05 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
AMZN250620C00100000 | 2024-03-25 12:26PM EDT | 2025-06-20 | 87.82 | 0.00 | 0.00 | 0.00 | - | 5 | 3,924 | 0.00% |
AMZN250919C00100000 | 2024-03-19 3:45PM EDT | 2025-09-19 | 85.60 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
AMZN251219C00100000 | 2024-03-26 3:44PM EDT | 2025-12-19 | 90.00 | 0.00 | 0.00 | 0.00 | - | 2 | 5,417 | 0.00% |
AMZN260116C00100000 | 2024-03-27 3:24PM EDT | 2026-01-16 | 90.43 | 0.00 | 0.00 | 0.00 | - | 5 | 983 | 0.00% |
AMZN260618C00100000 | 2024-03-26 10:04AM EDT | 2026-06-18 | 93.86 | 0.00 | 0.00 | 0.00 | - | 2 | 379 | 0.00% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AMZN240328P00100000 | 2024-03-18 2:45PM EDT | 2024-03-28 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 50.00% |
AMZN240405P00100000 | 2024-03-11 9:53AM EDT | 2024-04-05 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 50.00% |
AMZN240412P00100000 | 2024-03-22 2:27PM EDT | 2024-04-12 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
AMZN240419P00100000 | 2024-03-27 12:44PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 36 | 6,634 | 50.00% |
AMZN240426P00100000 | 2024-03-20 1:21PM EDT | 2024-04-26 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
AMZN240517P00100000 | 2024-03-26 3:48PM EDT | 2024-05-17 | 0.06 | 0.00 | 0.00 | 0.00 | - | 11 | 622 | 25.00% |
AMZN240621P00100000 | 2024-03-21 1:38PM EDT | 2024-06-21 | 0.10 | 0.00 | 0.00 | 0.00 | - | 27 | 27,905 | 25.00% |
AMZN240719P00100000 | 2024-03-27 12:02PM EDT | 2024-07-19 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 897 | 25.00% |
AMZN240816P00100000 | 2024-03-27 12:33PM EDT | 2024-08-16 | 0.26 | 0.00 | 0.00 | 0.00 | - | 6 | 18 | 25.00% |
AMZN240920P00100000 | 2024-03-27 10:14AM EDT | 2024-09-20 | 0.36 | 0.00 | 0.00 | 0.00 | - | 300 | 18,198 | 12.50% |
AMZN241018P00100000 | 2024-03-26 3:56PM EDT | 2024-10-18 | 0.47 | 0.00 | 0.00 | 0.00 | - | 10 | 137 | 12.50% |
AMZN241115P00100000 | 2024-03-27 1:36PM EDT | 2024-11-15 | 0.69 | 0.00 | 0.00 | 0.00 | - | 12 | 73 | 12.50% |
AMZN241220P00100000 | 2024-03-26 3:32PM EDT | 2024-12-20 | 0.83 | 0.00 | 0.00 | 0.00 | - | 1 | 700 | 12.50% |
AMZN250117P00100000 | 2024-03-27 11:10AM EDT | 2025-01-17 | 1.00 | 0.00 | 0.00 | 0.00 | - | 16 | 31,425 | 12.50% |
AMZN250321P00100000 | 2024-03-21 1:59PM EDT | 2025-03-21 | 1.32 | 0.00 | 0.00 | 0.00 | - | 20 | 55 | 12.50% |
AMZN250620P00100000 | 2024-03-27 9:30AM EDT | 2025-06-20 | 1.90 | 0.00 | 0.00 | 0.00 | - | 10 | 8,067 | 12.50% |
AMZN250919P00100000 | 2024-03-11 10:54AM EDT | 2025-09-19 | 2.83 | 0.00 | 0.00 | 0.00 | - | 2 | 119 | 12.50% |
AMZN251219P00100000 | 2024-03-27 3:42PM EDT | 2025-12-19 | 3.02 | 0.00 | 0.00 | 0.00 | - | 15 | 9,262 | 12.50% |
AMZN260116P00100000 | 2024-03-27 2:04PM EDT | 2026-01-16 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 5,266 | 6.25% |
AMZN260618P00100000 | 2024-03-26 3:42PM EDT | 2026-06-18 | 4.25 | 0.00 | 0.00 | 0.00 | - | 400 | 1,426 | 6.25% |