Callsfor28 March 2024
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|
AMZN240328C00150000 | 2024-03-28 3:58PM EDT | 2024-03-28 | 30.32 | 29.75 | 31.05 | +1.08 | +3.69% | 38 | 432 | 137.50% |
AMZN240405C00150000 | 2024-03-28 3:15PM EDT | 2024-04-05 | 30.66 | 30.10 | 30.90 | +0.68 | +2.27% | 18 | 156 | 58.01% |
AMZN240412C00150000 | 2024-03-28 1:13PM EDT | 2024-04-12 | 30.38 | 30.10 | 31.10 | +0.38 | +1.27% | 10 | 56 | 61.45% |
AMZN240419C00150000 | 2024-03-28 3:57PM EDT | 2024-04-19 | 30.98 | 30.55 | 31.25 | +0.47 | +1.54% | 204 | 15,195 | 53.69% |
AMZN240426C00150000 | 2024-03-28 3:13PM EDT | 2024-04-26 | 31.55 | 30.80 | 31.75 | +2.10 | +7.13% | 5 | 105 | 53.10% |
AMZN240503C00150000 | 2024-03-27 10:43AM EDT | 2024-05-03 | 30.00 | 30.75 | 33.05 | 0.00 | - | 2 | 49 | 59.08% |
AMZN240517C00150000 | 2024-03-28 3:23PM EDT | 2024-05-17 | 32.45 | 31.95 | 32.65 | +0.75 | +2.37% | 35 | 4,525 | 47.61% |
AMZN240621C00150000 | 2024-03-28 3:47PM EDT | 2024-06-21 | 33.90 | 33.35 | 34.05 | +0.61 | +1.83% | 53 | 30,144 | 43.59% |
AMZN240719C00150000 | 2024-03-28 11:54AM EDT | 2024-07-19 | 35.13 | 34.25 | 35.50 | +0.83 | +2.42% | 23 | 4,692 | 43.40% |
AMZN240816C00150000 | 2024-03-28 1:36PM EDT | 2024-08-16 | 36.50 | 36.30 | 36.80 | +1.10 | +3.11% | 76 | 385 | 43.04% |
AMZN240920C00150000 | 2024-03-28 3:38PM EDT | 2024-09-20 | 38.20 | 37.40 | 38.20 | +0.70 | +1.87% | 41 | 5,557 | 42.38% |
AMZN241018C00150000 | 2024-03-26 11:04AM EDT | 2024-10-18 | 39.00 | 38.70 | 39.30 | +0.43 | +1.11% | 1 | 75 | 42.10% |
AMZN241115C00150000 | 2024-03-27 9:41AM EDT | 2024-11-15 | 38.91 | 40.20 | 40.95 | 0.00 | - | 1 | 331 | 43.21% |
AMZN241220C00150000 | 2024-03-28 2:00PM EDT | 2024-12-20 | 42.05 | 41.65 | 42.25 | +1.75 | +4.34% | 375 | 694 | 42.98% |
AMZN250117C00150000 | 2024-03-28 3:52PM EDT | 2025-01-17 | 43.25 | 42.65 | 43.15 | +0.65 | +1.53% | 128 | 21,114 | 42.64% |
AMZN250321C00150000 | 2024-03-28 3:46PM EDT | 2025-03-21 | 45.65 | 45.10 | 45.85 | +0.59 | +1.31% | 5 | 237 | 43.41% |
AMZN250620C00150000 | 2024-03-28 3:25PM EDT | 2025-06-20 | 49.00 | 48.25 | 49.20 | +1.25 | +2.62% | 11 | 5,913 | 43.89% |
AMZN250919C00150000 | 2024-03-22 10:38AM EDT | 2025-09-19 | 49.80 | 51.20 | 52.35 | 0.00 | - | 2 | 391 | 44.37% |
AMZN251219C00150000 | 2024-03-27 3:27PM EDT | 2025-12-19 | 53.32 | 54.15 | 55.30 | 0.00 | - | 1 | 4,757 | 44.80% |
AMZN260116C00150000 | 2024-03-28 1:31PM EDT | 2026-01-16 | 55.80 | 55.05 | 56.05 | +0.90 | +1.64% | 17 | 7,987 | 44.78% |
AMZN260618C00150000 | 2024-03-28 10:38AM EDT | 2026-06-18 | 60.50 | 58.00 | 60.65 | +1.73 | +2.94% | 3 | 1,268 | 45.49% |
Putsfor28 March 2024
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|
AMZN240328P00150000 | 2024-03-27 11:12AM EDT | 2024-03-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,070 | 118.75% |
AMZN240405P00150000 | 2024-03-28 3:44PM EDT | 2024-04-05 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 143 | 1,833 | 48.05% |
AMZN240412P00150000 | 2024-03-28 3:35PM EDT | 2024-04-12 | 0.05 | 0.04 | 0.05 | 0.00 | - | 3 | 593 | 38.48% |
AMZN240419P00150000 | 2024-03-28 3:50PM EDT | 2024-04-19 | 0.08 | 0.08 | 0.10 | -0.01 | -11.11% | 2,306 | 17,175 | 35.35% |
AMZN240426P00150000 | 2024-03-28 3:59PM EDT | 2024-04-26 | 0.32 | 0.31 | 0.35 | -0.05 | -13.51% | 42 | 868 | 38.38% |
AMZN240503P00150000 | 2024-03-28 12:24PM EDT | 2024-05-03 | 0.60 | 0.50 | 0.65 | -0.13 | -17.81% | 35 | 106 | 39.45% |
AMZN240517P00150000 | 2024-03-28 3:12PM EDT | 2024-05-17 | 0.90 | 0.90 | 0.91 | -0.08 | -8.16% | 144 | 21,144 | 36.48% |
AMZN240621P00150000 | 2024-03-28 3:57PM EDT | 2024-06-21 | 1.53 | 1.51 | 1.56 | -0.09 | -5.56% | 99 | 21,496 | 32.58% |
AMZN240719P00150000 | 2024-03-28 3:43PM EDT | 2024-07-19 | 1.92 | 1.93 | 1.99 | -0.13 | -6.34% | 30 | 44,018 | 30.51% |
AMZN240816P00150000 | 2024-03-28 12:41PM EDT | 2024-08-16 | 3.04 | 2.99 | 3.10 | -0.26 | -7.88% | 9 | 2,093 | 31.84% |
AMZN240920P00150000 | 2024-03-28 3:56PM EDT | 2024-09-20 | 3.67 | 3.60 | 3.75 | -0.26 | -6.62% | 169 | 5,932 | 30.65% |
AMZN241018P00150000 | 2024-03-28 2:07PM EDT | 2024-10-18 | 4.15 | 4.10 | 4.20 | -0.40 | -8.79% | 68 | 155 | 29.80% |
AMZN241115P00150000 | 2024-03-28 2:07PM EDT | 2024-11-15 | 5.25 | 5.20 | 5.35 | -0.30 | -5.41% | 9 | 217 | 30.96% |
AMZN241220P00150000 | 2024-03-28 3:07PM EDT | 2024-12-20 | 5.90 | 5.80 | 5.95 | -0.33 | -5.30% | 2 | 5,636 | 30.27% |
AMZN250117P00150000 | 2024-03-28 2:45PM EDT | 2025-01-17 | 6.40 | 6.35 | 6.45 | -0.30 | -4.48% | 17 | 11,991 | 29.89% |
AMZN250321P00150000 | 2024-03-28 3:13PM EDT | 2025-03-21 | 7.70 | 7.65 | 7.90 | -0.35 | -4.35% | 7 | 2,793 | 29.93% |
AMZN250620P00150000 | 2024-03-28 3:46PM EDT | 2025-06-20 | 9.45 | 9.30 | 9.65 | -0.35 | -3.57% | 15 | 2,179 | 29.63% |
AMZN250919P00150000 | 2024-03-28 11:58AM EDT | 2025-09-19 | 11.06 | 10.85 | 11.20 | -0.09 | -0.81% | 10 | 212 | 29.30% |
AMZN251219P00150000 | 2024-03-26 12:32PM EDT | 2025-12-19 | 12.62 | 12.40 | 12.70 | 0.00 | - | 2 | 7,290 | 29.11% |
AMZN260116P00150000 | 2024-03-28 12:31PM EDT | 2026-01-16 | 13.00 | 12.70 | 12.90 | -0.05 | -0.38% | 3 | 10,962 | 28.75% |
AMZN260618P00150000 | 2024-03-28 12:45PM EDT | 2026-06-18 | 15.29 | 14.80 | 15.35 | +0.15 | +0.99% | 21 | 705 | 28.74% |