Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AMZN230406C00109000 | 2023-03-31 3:59PM EDT | 2023-04-06 | 0.12 | 0.12 | 0.13 | -0.01 | -7.69% | 3,414 | 1,126 | 31.74% |
AMZN230414C00109000 | 2023-03-31 3:59PM EDT | 2023-04-14 | 0.59 | 0.58 | 0.62 | +0.07 | +13.46% | 505 | 505 | 31.35% |
AMZN230421C00109000 | 2023-03-31 3:46PM EDT | 2023-04-21 | 0.98 | 1.02 | 1.07 | +0.06 | +6.52% | 1,141 | 3,528 | 31.59% |
AMZN230428C00109000 | 2023-03-31 3:54PM EDT | 2023-04-28 | 2.50 | 2.54 | 2.67 | +0.24 | +10.62% | 275 | 1,508 | 43.59% |
AMZN230505C00109000 | 2023-03-31 3:23PM EDT | 2023-05-05 | 3.05 | 2.99 | 3.15 | +0.27 | +9.71% | 28 | 258 | 42.93% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AMZN230406P00109000 | 2023-03-31 3:54PM EDT | 2023-04-06 | 5.75 | 5.50 | 6.15 | -1.60 | -21.77% | 61 | 210 | 44.78% |
AMZN230414P00109000 | 2023-03-31 3:58PM EDT | 2023-04-14 | 6.05 | 6.00 | 6.25 | -1.90 | -23.90% | 15 | 17 | 29.83% |
AMZN230421P00109000 | 2023-03-31 3:37PM EDT | 2023-04-21 | 6.80 | 6.35 | 6.65 | -0.70 | -9.33% | 1 | 109 | 29.88% |
AMZN230428P00109000 | 2023-03-28 1:51PM EDT | 2023-04-28 | 13.09 | 7.75 | 8.10 | 0.00 | - | 3 | 13 | 40.88% |