Callsfor1 December 2023
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|
AMZN231201C00125000 | 2023-11-28 1:19PM EST | 2023-12-01 | 21.93 | 22.05 | 22.25 | -0.97 | -4.24% | 22 | 606 | 80.66% |
AMZN231208C00125000 | 2023-11-28 1:00PM EST | 2023-12-08 | 22.20 | 22.20 | 22.35 | -1.80 | -7.50% | 4 | 127 | 55.37% |
AMZN231215C00125000 | 2023-11-28 3:21PM EST | 2023-12-15 | 22.00 | 22.35 | 22.55 | -1.25 | -5.38% | 113 | 7,504 | 50.93% |
AMZN231222C00125000 | 2023-11-27 10:32AM EST | 2023-12-22 | 24.63 | 22.55 | 22.70 | 0.00 | - | 3 | 12 | 46.00% |
AMZN231229C00125000 | 2023-11-28 10:07AM EST | 2023-12-29 | 22.50 | 22.75 | 23.00 | -0.95 | -4.05% | 10 | 55 | 44.92% |
AMZN240119C00125000 | 2023-11-28 1:50PM EST | 2024-01-19 | 23.54 | 23.45 | 23.70 | -0.81 | -3.33% | 137 | 21,342 | 41.28% |
AMZN240216C00125000 | 2023-11-28 2:00PM EST | 2024-02-16 | 25.17 | 25.15 | 25.35 | -1.38 | -5.20% | 12 | 7,218 | 43.19% |
AMZN240315C00125000 | 2023-11-28 11:34AM EST | 2024-03-15 | 26.90 | 26.35 | 26.50 | -1.25 | -4.44% | 24 | 3,977 | 42.40% |
AMZN240419C00125000 | 2023-11-28 2:42PM EST | 2024-04-19 | 27.65 | 27.70 | 27.80 | -1.25 | -4.33% | 6 | 2,173 | 41.68% |
AMZN240621C00125000 | 2023-11-28 3:16PM EST | 2024-06-21 | 30.25 | 30.45 | 30.60 | -1.59 | -4.99% | 24 | 7,951 | 42.88% |
AMZN240719C00125000 | 2023-11-28 9:49AM EST | 2024-07-19 | 30.78 | 31.40 | 31.65 | -0.66 | -2.10% | 1 | 11 | 43.01% |
AMZN240920C00125000 | 2023-11-27 2:37PM EST | 2024-09-20 | 33.80 | 33.75 | 34.10 | -1.30 | -3.70% | 1 | 1,555 | 43.80% |
AMZN250117C00125000 | 2023-11-28 2:45PM EST | 2025-01-17 | 37.75 | 37.70 | 37.90 | -1.25 | -3.21% | 5 | 8,661 | 44.25% |
AMZN250620C00125000 | 2023-11-28 3:49PM EST | 2025-06-20 | 42.20 | 42.10 | 42.35 | -1.44 | -3.30% | 10 | 21,295 | 44.96% |
AMZN250919C00125000 | 2023-11-28 10:59AM EST | 2025-09-19 | 44.30 | 44.35 | 44.60 | -1.17 | -2.57% | 10 | 25 | 45.10% |
AMZN251219C00125000 | 2023-11-27 12:33PM EST | 2025-12-19 | 48.28 | 46.45 | 46.90 | 0.00 | - | 2 | 1,190 | 45.51% |
AMZN260116C00125000 | 2023-11-27 12:06PM EST | 2026-01-16 | 48.87 | 46.85 | 47.35 | 0.00 | - | 2 | 945 | 45.30% |
Putsfor1 December 2023
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|
AMZN231201P00125000 | 2023-11-28 3:45PM EST | 2023-12-01 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,088 | 54.69% |
AMZN231208P00125000 | 2023-11-28 12:28PM EST | 2023-12-08 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 11 | 1,012 | 39.84% |
AMZN231215P00125000 | 2023-11-28 3:46PM EST | 2023-12-15 | 0.09 | 0.07 | 0.08 | 0.00 | - | 554 | 24,846 | 35.74% |
AMZN231222P00125000 | 2023-11-28 3:51PM EST | 2023-12-22 | 0.12 | 0.12 | 0.13 | -0.02 | -14.29% | 8 | 891 | 32.72% |
AMZN231229P00125000 | 2023-11-28 3:23PM EST | 2023-12-29 | 0.19 | 0.18 | 0.19 | -0.01 | -5.00% | 133 | 652 | 30.96% |
AMZN240105P00125000 | 2023-11-28 12:09PM EST | 2024-01-05 | 0.27 | 0.26 | 0.28 | +0.01 | +3.85% | 8 | 83 | 30.23% |
AMZN240119P00125000 | 2023-11-28 3:34PM EST | 2024-01-19 | 0.49 | 0.46 | 0.48 | 0.00 | - | 1,830 | 30,063 | 29.13% |
AMZN240216P00125000 | 2023-11-28 3:28PM EST | 2024-02-16 | 1.66 | 1.61 | 1.65 | +0.07 | +4.40% | 120 | 9,233 | 33.28% |
AMZN240315P00125000 | 2023-11-28 3:26PM EST | 2024-03-15 | 2.27 | 2.21 | 2.24 | +0.08 | +3.65% | 321 | 14,413 | 31.92% |
AMZN240419P00125000 | 2023-11-28 3:49PM EST | 2024-04-19 | 2.96 | 2.90 | 2.96 | +0.20 | +7.25% | 13 | 11,253 | 30.92% |
AMZN240621P00125000 | 2023-11-28 10:43AM EST | 2024-06-21 | 4.55 | 4.50 | 4.60 | +0.10 | +2.25% | 80 | 16,695 | 31.20% |
AMZN240719P00125000 | 2023-11-28 9:30AM EST | 2024-07-19 | 4.95 | 4.95 | 5.05 | +0.15 | +3.12% | 1 | 69 | 30.59% |
AMZN240920P00125000 | 2023-11-27 3:54PM EST | 2024-09-20 | 6.24 | 6.30 | 6.40 | 0.00 | - | 31 | 6,955 | 30.55% |
AMZN250117P00125000 | 2023-11-28 1:49PM EST | 2025-01-17 | 8.40 | 8.30 | 8.45 | +0.25 | +3.07% | 207 | 15,248 | 29.99% |
AMZN250620P00125000 | 2023-11-28 1:50PM EST | 2025-06-20 | 10.71 | 10.60 | 10.80 | +0.44 | +4.28% | 1 | 7,491 | 29.58% |
AMZN250919P00125000 | 2023-11-28 2:48PM EST | 2025-09-19 | 11.76 | 11.65 | 11.90 | -0.24 | -2.00% | 1 | 26 | 29.15% |
AMZN251219P00125000 | 2023-11-28 10:44AM EST | 2025-12-19 | 12.95 | 12.60 | 13.00 | +0.55 | +4.44% | 150 | 1,382 | 28.90% |
AMZN260116P00125000 | 2023-11-27 2:31PM EST | 2026-01-16 | 13.14 | 12.90 | 13.20 | +0.44 | +3.46% | 5 | 586 | 28.66% |