Callsfor5 April 2024
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|
AMZN240405C00175000 | 2024-03-28 3:57PM EDT | 2024-04-05 | 6.03 | 5.80 | 6.00 | +0.43 | +7.68% | 2,304 | 4,817 | 23.00% |
AMZN240412C00175000 | 2024-03-28 3:58PM EDT | 2024-04-12 | 6.88 | 6.55 | 6.90 | +0.29 | +4.40% | 270 | 3,570 | 24.95% |
AMZN240419C00175000 | 2024-03-28 3:59PM EDT | 2024-04-19 | 7.50 | 7.40 | 7.60 | +0.15 | +2.04% | 1,917 | 35,848 | 25.26% |
AMZN240426C00175000 | 2024-03-28 3:33PM EDT | 2024-04-26 | 10.40 | 10.10 | 10.30 | +0.31 | +3.07% | 594 | 1,487 | 36.54% |
AMZN240503C00175000 | 2024-03-28 1:52PM EDT | 2024-05-03 | 11.55 | 10.40 | 12.50 | +0.23 | +2.03% | 80 | 192 | 43.02% |
AMZN240517C00175000 | 2024-03-28 3:47PM EDT | 2024-05-17 | 12.60 | 12.40 | 12.50 | +0.30 | +2.44% | 3,538 | 29,186 | 36.50% |
AMZN240621C00175000 | 2024-03-28 3:47PM EDT | 2024-06-21 | 14.80 | 14.40 | 14.60 | +1.35 | +10.04% | 110 | 14,177 | 34.28% |
AMZN240719C00175000 | 2024-03-28 3:52PM EDT | 2024-07-19 | 16.25 | 15.90 | 16.10 | +0.45 | +2.85% | 148 | 6,189 | 33.60% |
AMZN240816C00175000 | 2024-03-28 11:45AM EDT | 2024-08-16 | 18.68 | 18.50 | 18.65 | +1.13 | +6.44% | 94 | 1,700 | 35.96% |
AMZN240920C00175000 | 2024-03-28 3:46PM EDT | 2024-09-20 | 20.32 | 20.05 | 20.35 | +0.29 | +1.45% | 82 | 4,159 | 35.69% |
AMZN241018C00175000 | 2024-03-28 3:34PM EDT | 2024-10-18 | 21.70 | 21.45 | 21.65 | +1.33 | +6.53% | 5 | 352 | 35.65% |
AMZN241115C00175000 | 2024-03-28 10:31AM EDT | 2024-11-15 | 24.45 | 23.60 | 23.95 | +1.70 | +7.47% | 5 | 702 | 37.56% |
AMZN241220C00175000 | 2024-03-28 2:15PM EDT | 2024-12-20 | 25.44 | 25.10 | 25.35 | +1.24 | +5.12% | 9 | 2,220 | 37.36% |
AMZN250117C00175000 | 2024-03-28 3:05PM EDT | 2025-01-17 | 26.55 | 26.25 | 26.50 | +0.45 | +1.72% | 39 | 10,320 | 37.38% |
AMZN250321C00175000 | 2024-03-28 12:32PM EDT | 2025-03-21 | 29.72 | 29.35 | 29.65 | +0.72 | +2.48% | 23 | 1,306 | 38.50% |
AMZN250620C00175000 | 2024-03-28 1:00PM EDT | 2025-06-20 | 33.42 | 33.20 | 33.60 | +1.16 | +3.60% | 3 | 5,051 | 39.52% |
AMZN250919C00175000 | 2024-03-28 12:27PM EDT | 2025-09-19 | 36.68 | 36.45 | 37.15 | +0.18 | +0.49% | 11 | 162 | 40.28% |
AMZN251219C00175000 | 2024-03-28 10:34AM EDT | 2025-12-19 | 40.82 | 39.90 | 40.65 | +2.21 | +5.72% | 5 | 1,904 | 41.15% |
AMZN260116C00175000 | 2024-03-28 3:13PM EDT | 2026-01-16 | 41.20 | 40.70 | 41.35 | +1.80 | +4.57% | 4 | 5,627 | 41.03% |
AMZN260618C00175000 | 2024-03-28 2:35PM EDT | 2026-06-18 | 46.04 | 45.50 | 46.50 | +0.34 | +0.74% | 2 | 1,260 | 42.05% |
Putsfor5 April 2024
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|
AMZN240405P00175000 | 2024-03-28 3:59PM EDT | 2024-04-05 | 0.46 | 0.43 | 0.46 | -0.19 | -29.23% | 11,180 | 4,779 | 20.63% |
AMZN240412P00175000 | 2024-03-28 3:59PM EDT | 2024-04-12 | 1.05 | 1.06 | 1.13 | -0.31 | -22.79% | 736 | 1,934 | 21.63% |
AMZN240419P00175000 | 2024-03-28 3:59PM EDT | 2024-04-19 | 1.68 | 1.66 | 1.71 | -0.27 | -13.85% | 1,870 | 14,109 | 21.90% |
AMZN240426P00175000 | 2024-03-28 3:59PM EDT | 2024-04-26 | 4.15 | 4.00 | 4.15 | -0.30 | -6.74% | 393 | 2,154 | 32.48% |
AMZN240503P00175000 | 2024-03-28 3:57PM EDT | 2024-05-03 | 5.14 | 5.00 | 6.20 | -0.83 | -13.90% | 130 | 188 | 38.77% |
AMZN240517P00175000 | 2024-03-28 3:54PM EDT | 2024-05-17 | 5.80 | 5.80 | 5.95 | -0.35 | -5.69% | 1,842 | 10,511 | 31.91% |
AMZN240621P00175000 | 2024-03-28 3:28PM EDT | 2024-06-21 | 7.05 | 7.00 | 7.20 | -0.37 | -4.99% | 99 | 5,876 | 28.25% |
AMZN240719P00175000 | 2024-03-28 3:54PM EDT | 2024-07-19 | 7.85 | 7.80 | 7.95 | -0.30 | -3.68% | 373 | 2,178 | 26.45% |
AMZN240816P00175000 | 2024-03-28 2:46PM EDT | 2024-08-16 | 9.70 | 9.60 | 9.70 | -0.65 | -6.28% | 49 | 2,093 | 27.74% |
AMZN240920P00175000 | 2024-03-28 3:39PM EDT | 2024-09-20 | 10.55 | 10.45 | 10.65 | -0.65 | -5.80% | 129 | 3,686 | 26.80% |
AMZN241018P00175000 | 2024-03-28 3:38PM EDT | 2024-10-18 | 11.25 | 11.15 | 11.35 | -0.73 | -6.09% | 9 | 817 | 26.23% |
AMZN241115P00175000 | 2024-03-28 3:57PM EDT | 2024-11-15 | 12.90 | 12.75 | 13.00 | -0.35 | -2.64% | 278 | 314 | 27.57% |
AMZN241220P00175000 | 2024-03-28 3:47PM EDT | 2024-12-20 | 13.59 | 13.45 | 13.65 | -0.57 | -4.03% | 10 | 1,720 | 26.79% |
AMZN250117P00175000 | 2024-03-28 3:59PM EDT | 2025-01-17 | 14.15 | 14.15 | 14.35 | -0.50 | -3.41% | 55 | 5,747 | 26.60% |
AMZN250321P00175000 | 2024-03-28 11:15AM EDT | 2025-03-21 | 15.85 | 15.80 | 16.20 | -0.52 | -3.18% | 10 | 1,122 | 26.83% |
AMZN250620P00175000 | 2024-03-28 3:59PM EDT | 2025-06-20 | 17.93 | 17.90 | 18.20 | -0.52 | -2.82% | 2 | 1,945 | 26.54% |
AMZN250919P00175000 | 2024-03-22 2:52PM EDT | 2025-09-19 | 20.28 | 19.70 | 20.10 | 0.00 | - | 1 | 36 | 26.44% |
AMZN251219P00175000 | 2024-03-28 2:44PM EDT | 2025-12-19 | 21.74 | 21.45 | 21.95 | -0.33 | -1.50% | 5 | 830 | 26.49% |
AMZN260116P00175000 | 2024-03-28 11:06AM EDT | 2026-01-16 | 21.85 | 21.85 | 22.20 | -0.20 | -0.91% | 7 | 282 | 26.19% |
AMZN260618P00175000 | 2024-03-28 1:02PM EDT | 2026-06-18 | 24.72 | 24.15 | 24.80 | -0.28 | -1.12% | 4 | 664 | 26.11% |