Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AMZN240328C00115000 | 2024-03-27 12:47PM EDT | 2024-03-28 | 63.72 | 64.60 | 65.10 | 0.00 | - | 2 | 54 | 321.88% |
AMZN240405C00115000 | 2024-03-21 10:03AM EDT | 2024-04-05 | 65.40 | 64.75 | 65.35 | 0.00 | - | 28 | 29 | 143.36% |
AMZN240412C00115000 | 2024-03-26 12:10PM EDT | 2024-04-12 | 65.40 | 64.95 | 65.40 | 0.00 | - | 5 | 404 | 93.36% |
AMZN240419C00115000 | 2024-03-28 12:06PM EDT | 2024-04-19 | 65.60 | 65.05 | 65.40 | +2.20 | +3.47% | 1 | 1,819 | 82.03% |
AMZN240426C00115000 | 2024-03-25 12:23PM EDT | 2024-04-26 | 65.39 | 65.05 | 65.70 | 0.00 | - | 1 | 12 | 79.59% |
AMZN240517C00115000 | 2024-03-27 12:47PM EDT | 2024-05-17 | 67.18 | 65.70 | 66.40 | +2.44 | +3.77% | 1 | 47 | 75.78% |
AMZN240621C00115000 | 2024-03-28 10:59AM EDT | 2024-06-21 | 67.70 | 66.25 | 66.90 | +2.18 | +3.33% | 7 | 5,830 | 64.28% |
AMZN240719C00115000 | 2024-03-26 2:30PM EDT | 2024-07-19 | 67.45 | 66.50 | 68.10 | 0.00 | - | 20 | 134 | 61.65% |
AMZN240816C00115000 | 2024-03-22 9:56AM EDT | 2024-08-16 | 65.79 | 67.25 | 68.60 | 0.00 | - | 21 | 3,122 | 59.14% |
AMZN240920C00115000 | 2024-03-28 10:26AM EDT | 2024-09-20 | 70.08 | 68.30 | 69.00 | +1.37 | +1.99% | 2 | 1,690 | 56.65% |
AMZN241018C00115000 | 2024-03-11 11:00AM EDT | 2024-10-18 | 63.02 | 68.70 | 70.55 | 0.00 | - | 15 | 62 | 56.85% |
AMZN241115C00115000 | 2024-03-13 1:25PM EDT | 2024-11-15 | 67.98 | 69.70 | 70.35 | 0.00 | - | 2 | 5 | 54.85% |
AMZN241220C00115000 | 2024-03-27 12:34PM EDT | 2024-12-20 | 69.92 | 70.75 | 71.30 | 0.00 | - | 2 | 209 | 54.55% |
AMZN250117C00115000 | 2024-03-22 11:24AM EDT | 2025-01-17 | 70.27 | 71.50 | 71.90 | 0.00 | - | 1 | 3,175 | 53.99% |
AMZN250321C00115000 | 2024-03-28 11:05AM EDT | 2025-03-21 | 74.35 | 72.85 | 73.45 | +1.45 | +1.99% | 3 | 9 | 52.92% |
AMZN250620C00115000 | 2024-03-27 3:41PM EDT | 2025-06-20 | 75.00 | 75.00 | 75.60 | 0.00 | - | 2 | 846 | 52.14% |
AMZN250919C00115000 | 2024-03-11 10:20AM EDT | 2025-09-19 | 69.98 | 76.85 | 77.70 | 0.00 | - | 1 | 21 | 51.45% |
AMZN251219C00115000 | 2024-03-28 11:37AM EDT | 2025-12-19 | 80.44 | 78.90 | 79.70 | +2.49 | +3.19% | 9 | 632 | 51.19% |
AMZN260116C00115000 | 2024-03-22 9:46AM EDT | 2026-01-16 | 77.20 | 79.45 | 80.40 | 0.00 | - | 1 | 195 | 51.16% |
AMZN260618C00115000 | 2024-03-25 10:49AM EDT | 2026-06-18 | 83.11 | 81.90 | 84.00 | 0.00 | - | 3 | 91 | 50.66% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AMZN240328P00115000 | 2024-03-18 2:44PM EDT | 2024-03-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 102 | 3,942 | 275.00% |
AMZN240405P00115000 | 2024-03-18 9:40AM EDT | 2024-04-05 | 0.02 | 0.00 | 0.01 | 0.00 | - | 15 | 115 | 90.63% |
AMZN240412P00115000 | 2024-03-18 12:41PM EDT | 2024-04-12 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1,351 | 1,352 | 72.66% |
AMZN240419P00115000 | 2024-03-28 10:04AM EDT | 2024-04-19 | 0.02 | 0.01 | 0.02 | 0.00 | - | 5 | 12,608 | 62.50% |
AMZN240426P00115000 | 2024-03-27 1:45PM EDT | 2024-04-26 | 0.04 | 0.03 | 0.05 | 0.00 | - | 1 | 2 | 60.94% |
AMZN240517P00115000 | 2024-03-28 10:19AM EDT | 2024-05-17 | 0.11 | 0.11 | 0.12 | 0.00 | - | 1 | 850 | 52.93% |
AMZN240621P00115000 | 2024-03-28 12:21PM EDT | 2024-06-21 | 0.21 | 0.21 | 0.22 | 0.00 | - | 6 | 15,308 | 44.68% |
AMZN240719P00115000 | 2024-03-26 1:29PM EDT | 2024-07-19 | 0.32 | 0.28 | 0.33 | 0.00 | - | 27 | 1,324 | 41.36% |
AMZN240816P00115000 | 2024-03-28 11:35AM EDT | 2024-08-16 | 0.52 | 0.53 | 0.57 | +0.01 | +1.96% | 3 | 106 | 40.80% |
AMZN240920P00115000 | 2024-03-28 10:34AM EDT | 2024-09-20 | 0.71 | 0.72 | 0.75 | -0.06 | -7.79% | 3 | 8,319 | 38.51% |
AMZN241018P00115000 | 2024-03-27 2:21PM EDT | 2024-10-18 | 0.95 | 0.89 | 0.94 | 0.00 | - | 1 | 64 | 37.48% |
AMZN241115P00115000 | 2024-03-27 1:36PM EDT | 2024-11-15 | 1.34 | 1.25 | 1.30 | 0.00 | - | 6 | 29 | 37.76% |
AMZN241220P00115000 | 2024-03-26 3:33PM EDT | 2024-12-20 | 1.50 | 1.53 | 1.57 | -0.10 | -6.25% | 1 | 849 | 36.80% |
AMZN250117P00115000 | 2024-03-22 2:25PM EDT | 2025-01-17 | 1.87 | 1.77 | 1.80 | 0.00 | - | 5 | 15,219 | 36.22% |
AMZN250321P00115000 | 2024-03-28 9:51AM EDT | 2025-03-21 | 2.30 | 2.35 | 2.41 | -0.10 | -4.17% | 10 | 336 | 35.49% |
AMZN250620P00115000 | 2024-03-28 11:22AM EDT | 2025-06-20 | 3.16 | 3.15 | 3.25 | -0.04 | -1.25% | 1 | 3,766 | 34.53% |
AMZN250919P00115000 | 2024-03-07 11:03AM EDT | 2025-09-19 | 4.42 | 3.95 | 4.10 | 0.00 | - | 9 | 71 | 33.84% |
AMZN251219P00115000 | 2024-03-28 11:11AM EDT | 2025-12-19 | 4.85 | 4.85 | 5.00 | +0.07 | +1.46% | 1 | 10,673 | 33.43% |
AMZN260116P00115000 | 2024-03-28 9:45AM EDT | 2026-01-16 | 5.01 | 5.05 | 5.15 | -0.09 | -1.76% | 5 | 2,184 | 33.05% |
AMZN260618P00115000 | 2024-03-22 10:54AM EDT | 2026-06-18 | 6.49 | 6.40 | 6.70 | 0.00 | - | 1 | 75 | 32.73% |