Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AMZN220812C00143000 | 2022-08-12 10:02AM EDT | 2022-08-12 | 0.16 | 0.14 | 0.15 | -0.15 | -48.39% | 7,930 | 7,787 | 23.83% |
AMZN220826C00143000 | 2022-08-12 9:55AM EDT | 2022-08-26 | 2.70 | 2.74 | 2.76 | -0.12 | -4.26% | 96 | 1,339 | 31.06% |
AMZN220902C00143000 | 2022-08-12 9:47AM EDT | 2022-09-02 | 3.83 | 3.55 | 3.60 | +0.15 | +4.08% | 20 | 373 | 31.79% |
AMZN220909C00143000 | 2022-08-12 9:53AM EDT | 2022-09-09 | 4.22 | 4.15 | 4.25 | +0.02 | +0.48% | 574 | 775 | 31.80% |
AMZN220916C00143000 | 2022-08-12 9:57AM EDT | 2022-09-16 | 4.90 | 4.70 | 4.80 | -0.05 | -1.01% | 31 | 2,569 | 31.65% |
AMZN220923C00143000 | 2022-08-12 9:43AM EDT | 2022-09-23 | 5.80 | 5.45 | 5.65 | +0.17 | +3.02% | 1 | 170 | 33.36% |
AMZN221118C00143000 | 2022-08-11 3:09PM EDT | 2022-11-18 | 10.60 | 10.05 | 10.15 | +0.45 | +4.43% | 1 | 313 | 37.32% |
AMZN221216C00143000 | 2022-08-12 9:35AM EDT | 2022-12-16 | 11.76 | 11.65 | 11.75 | +0.01 | +0.09% | 5 | 812 | 37.78% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AMZN220812P00143000 | 2022-08-12 10:02AM EDT | 2022-08-12 | 2.51 | 2.39 | 2.47 | -0.21 | -7.72% | 715 | 4,205 | 47.95% |
AMZN220826P00143000 | 2022-08-12 9:58AM EDT | 2022-08-26 | 4.85 | 4.85 | 4.95 | -0.25 | -4.90% | 52 | 1,033 | 34.90% |
AMZN220902P00143000 | 2022-08-12 9:55AM EDT | 2022-09-02 | 5.50 | 5.65 | 5.75 | -0.51 | -8.49% | 12 | 324 | 34.64% |
AMZN220909P00143000 | 2022-08-11 2:12PM EDT | 2022-09-09 | 6.48 | 6.25 | 6.35 | 0.00 | - | 101 | 283 | 33.97% |
AMZN220916P00143000 | 2022-08-12 9:41AM EDT | 2022-09-16 | 7.00 | 6.80 | 6.90 | -0.05 | -0.71% | 60 | 2,292 | 33.61% |
AMZN220923P00143000 | 2022-08-12 9:45AM EDT | 2022-09-23 | 7.14 | 7.25 | 7.45 | -0.71 | -9.04% | 1 | 90 | 33.60% |
AMZN221118P00143000 | 2022-08-11 2:08PM EDT | 2022-11-18 | 11.65 | 11.55 | 11.65 | 0.00 | - | 38 | 264 | 36.46% |
AMZN221216P00143000 | 2022-08-12 9:50AM EDT | 2022-12-16 | 12.50 | 12.40 | 12.50 | +0.20 | +1.63% | 4 | 759 | 34.75% |