Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AMZN230406C00102000 | 2023-03-31 3:59PM EDT | 2023-04-06 | 2.29 | 2.18 | 2.35 | +0.52 | +29.38% | 12,971 | 6,114 | 33.89% |
AMZN230414C00102000 | 2023-03-31 3:59PM EDT | 2023-04-14 | 3.33 | 3.25 | 3.45 | +0.52 | +18.51% | 2,889 | 1,860 | 35.69% |
AMZN230421C00102000 | 2023-03-31 3:59PM EDT | 2023-04-21 | 3.98 | 3.95 | 4.10 | +0.53 | +15.36% | 3,241 | 14,031 | 35.65% |
AMZN230428C00102000 | 2023-03-31 3:58PM EDT | 2023-04-28 | 5.82 | 5.70 | 5.90 | +0.62 | +11.92% | 633 | 1,366 | 46.99% |
AMZN230505C00102000 | 2023-03-31 3:41PM EDT | 2023-05-05 | 6.20 | 6.20 | 6.55 | +0.50 | +8.77% | 242 | 242 | 47.11% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AMZN230406P00102000 | 2023-03-31 3:59PM EDT | 2023-04-06 | 0.91 | 0.87 | 0.95 | -0.77 | -45.83% | 11,461 | 2,627 | 31.45% |
AMZN230414P00102000 | 2023-03-31 3:59PM EDT | 2023-04-14 | 1.89 | 1.81 | 1.92 | -0.75 | -28.41% | 1,574 | 618 | 32.52% |
AMZN230421P00102000 | 2023-03-31 3:58PM EDT | 2023-04-21 | 2.40 | 2.38 | 2.51 | -0.80 | -25.00% | 1,264 | 929 | 32.48% |
AMZN230428P00102000 | 2023-03-31 2:42PM EDT | 2023-04-28 | 4.28 | 4.00 | 4.20 | -0.62 | -12.65% | 51 | 464 | 43.29% |
AMZN230505P00102000 | 2023-03-31 3:21PM EDT | 2023-05-05 | 4.60 | 4.50 | 4.70 | -0.80 | -14.81% | 296 | 133 | 42.60% |