Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AMZN220819C00121000 | 2022-08-16 2:17PM EDT | 2022-08-19 | 25.32 | 23.70 | 23.85 | +4.11 | +19.38% | 503 | 1,152 | 0.00% |
AMZN220826C00121000 | 2022-08-16 2:47PM EDT | 2022-08-26 | 22.85 | 23.80 | 23.95 | +1.26 | +5.84% | 212 | 858 | 38.28% |
AMZN220902C00121000 | 2022-08-16 2:11PM EDT | 2022-09-02 | 25.55 | 24.10 | 24.20 | +2.61 | +11.38% | 5 | 194 | 47.90% |
AMZN220909C00121000 | 2022-08-15 9:37AM EDT | 2022-09-09 | 22.55 | 24.25 | 24.40 | 0.00 | - | 1 | 33 | 45.83% |
AMZN220916C00121000 | 2022-08-16 2:40PM EDT | 2022-09-16 | 24.30 | 24.40 | 24.65 | +1.05 | +4.52% | 59 | 2,926 | 44.92% |
AMZN221118C00121000 | 2022-08-16 2:23PM EDT | 2022-11-18 | 28.80 | 27.55 | 27.85 | +2.17 | +8.15% | 1 | 1,438 | 45.91% |
AMZN221216C00121000 | 2022-08-12 1:35PM EDT | 2022-12-16 | 26.20 | 28.65 | 29.00 | 0.00 | - | 13 | 567 | 45.26% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AMZN220819P00121000 | 2022-08-16 10:27AM EDT | 2022-08-19 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 17 | 2,239 | 59.38% |
AMZN220826P00121000 | 2022-08-16 3:23PM EDT | 2022-08-26 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 157 | 300 | 46.88% |
AMZN220902P00121000 | 2022-08-16 3:23PM EDT | 2022-09-02 | 0.16 | 0.15 | 0.16 | -0.05 | -23.81% | 52 | 171 | 43.85% |
AMZN220909P00121000 | 2022-08-16 2:52PM EDT | 2022-09-09 | 0.31 | 0.27 | 0.29 | -0.08 | -20.51% | 7 | 37 | 41.55% |
AMZN220916P00121000 | 2022-08-16 3:20PM EDT | 2022-09-16 | 0.52 | 0.49 | 0.50 | -0.08 | -13.33% | 70 | 2,236 | 41.31% |
AMZN221118P00121000 | 2022-08-16 2:35PM EDT | 2022-11-18 | 2.90 | 2.98 | 3.05 | -0.36 | -11.04% | 58 | 1,670 | 41.46% |
AMZN221216P00121000 | 2022-08-16 1:15PM EDT | 2022-12-16 | 3.63 | 3.70 | 3.80 | -0.36 | -9.02% | 2 | 622 | 39.87% |