Callsfor6 April 2023
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|
AMZN230406C00120000 | 2023-03-31 3:13PM EDT | 2023-04-06 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 45 | 1,221 | 51.56% |
AMZN230414C00120000 | 2023-03-31 3:26PM EDT | 2023-04-14 | 0.04 | 0.03 | 0.05 | +0.01 | +33.33% | 175 | 3,487 | 37.70% |
AMZN230421C00120000 | 2023-03-31 3:58PM EDT | 2023-04-21 | 0.08 | 0.08 | 0.09 | -0.01 | -11.11% | 726 | 22,991 | 33.30% |
AMZN230428C00120000 | 2023-03-31 3:55PM EDT | 2023-04-28 | 0.52 | 0.51 | 0.55 | +0.06 | +13.04% | 372 | 2,168 | 41.75% |
AMZN230505C00120000 | 2023-03-31 3:58PM EDT | 2023-05-05 | 0.75 | 0.72 | 0.77 | +0.09 | +13.64% | 97 | 527 | 40.80% |
AMZN230519C00120000 | 2023-03-31 3:59PM EDT | 2023-05-19 | 1.08 | 1.05 | 1.09 | +0.09 | +9.09% | 1,186 | 11,966 | 38.16% |
AMZN230616C00120000 | 2023-03-31 3:59PM EDT | 2023-06-16 | 1.80 | 1.76 | 1.83 | +0.10 | +5.88% | 11,744 | 57,632 | 36.29% |
AMZN230721C00120000 | 2023-03-31 3:53PM EDT | 2023-07-21 | 2.60 | 2.69 | 2.76 | +0.03 | +1.17% | 274 | 9,028 | 35.43% |
AMZN230818C00120000 | 2023-03-31 3:50PM EDT | 2023-08-18 | 3.90 | 4.00 | 4.10 | +0.10 | +2.63% | 616 | 31,675 | 37.94% |
AMZN230915C00120000 | 2023-03-31 3:59PM EDT | 2023-09-15 | 4.75 | 4.70 | 4.85 | +0.26 | +5.79% | 230 | 7,579 | 37.65% |
AMZN231020C00120000 | 2023-03-31 3:57PM EDT | 2023-10-20 | 5.65 | 5.65 | 5.75 | +0.30 | +5.61% | 228 | 3,722 | 37.45% |
AMZN240119C00120000 | 2023-03-31 3:55PM EDT | 2024-01-19 | 8.20 | 8.15 | 8.35 | +0.30 | +3.80% | 309 | 29,452 | 38.53% |
AMZN240315C00120000 | 2023-03-31 3:58PM EDT | 2024-03-15 | 9.90 | 9.75 | 9.95 | +0.50 | +5.32% | 11 | 2,309 | 39.37% |
AMZN240621C00120000 | 2023-03-31 2:43PM EDT | 2024-06-21 | 11.95 | 11.90 | 12.30 | +0.37 | +3.20% | 181 | 5,520 | 40.01% |
AMZN240920C00120000 | 2023-03-31 2:38PM EDT | 2024-09-20 | 13.88 | 13.85 | 14.25 | +0.40 | +2.97% | 2 | 957 | 40.38% |
AMZN250117C00120000 | 2023-03-31 3:19PM EDT | 2025-01-17 | 16.34 | 16.05 | 16.60 | +0.85 | +5.49% | 5 | 4,457 | 40.79% |
AMZN250620C00120000 | 2023-03-31 3:40PM EDT | 2025-06-20 | 19.00 | 18.80 | 19.40 | +0.79 | +4.34% | 53 | 1,062 | 41.28% |
AMZN251219C00120000 | 2023-03-31 3:54PM EDT | 2025-12-19 | 22.00 | 21.60 | 22.55 | +0.70 | +3.29% | 7 | 496 | 41.96% |
Putsfor6 April 2023
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|
AMZN230406P00120000 | 2023-03-30 10:45AM EDT | 2023-04-06 | 17.60 | 16.40 | 17.05 | 0.00 | - | 1 | 0 | 52.34% |
AMZN230414P00120000 | 2023-03-24 2:24PM EDT | 2023-04-14 | 22.25 | 16.40 | 17.10 | 0.00 | - | 10 | 0 | 55.23% |
AMZN230421P00120000 | 2023-03-31 3:44PM EDT | 2023-04-21 | 17.05 | 16.40 | 17.15 | -0.95 | -5.28% | 32 | 16 | 45.85% |
AMZN230428P00120000 | 2023-03-30 10:25AM EDT | 2023-04-28 | 17.77 | 16.35 | 17.60 | 0.00 | - | 6 | 11 | 47.80% |
AMZN230519P00120000 | 2023-03-31 12:12PM EDT | 2023-05-19 | 17.48 | 16.95 | 17.70 | -0.77 | -4.22% | 50 | 349 | 37.04% |
AMZN230616P00120000 | 2023-03-31 12:04PM EDT | 2023-06-16 | 17.80 | 17.50 | 17.90 | -1.20 | -6.32% | 10 | 17,006 | 31.23% |
AMZN230721P00120000 | 2023-03-31 3:30PM EDT | 2023-07-21 | 18.20 | 18.00 | 18.40 | -1.90 | -9.45% | 3 | 6,221 | 29.18% |
AMZN230818P00120000 | 2023-03-28 12:55PM EDT | 2023-08-18 | 23.95 | 18.80 | 19.30 | 0.00 | - | 728 | 1,374 | 30.84% |
AMZN230915P00120000 | 2023-03-30 1:56PM EDT | 2023-09-15 | 20.95 | 19.10 | 19.60 | 0.00 | - | 17 | 6,720 | 29.48% |
AMZN231020P00120000 | 2023-03-31 10:43AM EDT | 2023-10-20 | 20.15 | 19.60 | 20.20 | -0.55 | -2.66% | 10 | 2,224 | 29.18% |
AMZN240119P00120000 | 2023-03-31 3:31PM EDT | 2024-01-19 | 21.31 | 21.00 | 21.55 | -2.19 | -9.32% | 9 | 51,765 | 28.42% |
AMZN240315P00120000 | 2023-03-17 2:00PM EDT | 2024-03-15 | 25.30 | 21.70 | 22.50 | 0.00 | - | 2 | 1,032 | 28.63% |
AMZN240621P00120000 | 2023-03-23 11:42AM EDT | 2024-06-21 | 25.30 | 22.80 | 23.50 | 0.00 | - | 1 | 7,728 | 27.64% |
AMZN240920P00120000 | 2023-03-31 3:49PM EDT | 2024-09-20 | 24.35 | 23.90 | 24.45 | -0.63 | -2.52% | 20 | 1,288 | 27.20% |
AMZN250117P00120000 | 2023-03-31 12:07PM EDT | 2025-01-17 | 25.22 | 24.95 | 25.55 | -1.23 | -4.65% | 1 | 5,474 | 26.68% |
AMZN250620P00120000 | 2023-03-31 11:38AM EDT | 2025-06-20 | 26.65 | 25.95 | 27.00 | -1.65 | -5.83% | 12 | 308 | 26.43% |
AMZN251219P00120000 | 2023-03-31 3:18PM EDT | 2025-12-19 | 27.88 | 27.25 | 28.35 | -1.12 | -3.86% | 37 | 109 | 25.90% |