Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AMZN231201C00160000 | 2023-11-30 3:50PM EST | 2023-12-01 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 274 | 8,382 | 62.50% |
AMZN231208C00160000 | 2023-11-30 3:59PM EST | 2023-12-08 | 0.05 | 0.04 | 0.05 | 0.00 | - | 1,010 | 3,057 | 29.88% |
AMZN231215C00160000 | 2023-11-30 3:58PM EST | 2023-12-15 | 0.15 | 0.14 | 0.15 | -0.01 | -6.25% | 6,575 | 25,644 | 26.42% |
AMZN231222C00160000 | 2023-11-30 3:22PM EST | 2023-12-22 | 0.23 | 0.26 | 0.29 | -0.07 | -23.33% | 600 | 2,552 | 25.05% |
AMZN231229C00160000 | 2023-11-30 3:53PM EST | 2023-12-29 | 0.40 | 0.40 | 0.43 | -0.07 | -14.89% | 849 | 2,874 | 24.02% |
AMZN240105C00160000 | 2023-11-30 3:49PM EST | 2024-01-05 | 0.64 | 0.59 | 0.66 | -0.06 | -8.57% | 441 | 915 | 24.24% |
AMZN240119C00160000 | 2023-11-30 3:59PM EST | 2024-01-19 | 1.18 | 1.15 | 1.18 | -0.06 | -4.84% | 1,281 | 20,040 | 24.73% |
AMZN240216C00160000 | 2023-11-30 3:59PM EST | 2024-02-16 | 3.60 | 3.50 | 3.65 | -0.05 | -1.37% | 1,139 | 21,357 | 31.70% |
AMZN240315C00160000 | 2023-11-30 3:52PM EST | 2024-03-15 | 4.80 | 4.60 | 4.75 | -0.03 | -0.62% | 1,497 | 6,557 | 31.17% |
AMZN240419C00160000 | 2023-11-30 3:50PM EST | 2024-04-19 | 5.95 | 6.00 | 6.20 | -0.30 | -4.80% | 187 | 4,516 | 31.38% |
AMZN240621C00160000 | 2023-11-30 3:06PM EST | 2024-06-21 | 8.90 | 9.20 | 9.45 | -0.80 | -8.25% | 122 | 8,501 | 33.88% |
AMZN240719C00160000 | 2023-11-30 12:53PM EST | 2024-07-19 | 9.75 | 10.20 | 10.40 | -0.84 | -7.93% | 12 | 93 | 33.86% |
AMZN240920C00160000 | 2023-11-30 1:53PM EST | 2024-09-20 | 12.34 | 12.95 | 13.20 | -1.01 | -7.57% | 31 | 2,416 | 35.45% |
AMZN250117C00160000 | 2023-11-30 2:05PM EST | 2025-01-17 | 17.60 | 17.30 | 17.55 | -0.37 | -2.06% | 67 | 8,423 | 36.95% |
AMZN250620C00160000 | 2023-11-30 11:34AM EST | 2025-06-20 | 21.98 | 22.35 | 22.70 | -1.92 | -8.03% | 2 | 610 | 38.63% |
AMZN250919C00160000 | 2023-11-30 9:47AM EST | 2025-09-19 | 24.95 | 22.50 | 25.45 | -0.69 | -2.69% | 4 | 2,586 | 39.38% |
AMZN251219C00160000 | 2023-11-29 1:08PM EST | 2025-12-19 | 28.05 | 27.30 | 27.90 | 0.00 | - | 3 | 2,764 | 39.87% |
AMZN260116C00160000 | 2023-11-30 3:22PM EST | 2026-01-16 | 27.45 | 27.85 | 28.45 | -1.19 | -4.16% | 19 | 434 | 39.79% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AMZN231201P00160000 | 2023-11-30 3:03PM EST | 2023-12-01 | 15.05 | 13.45 | 14.30 | +1.45 | +10.66% | 35 | 12 | 126.17% |
AMZN231208P00160000 | 2023-11-30 3:00PM EST | 2023-12-08 | 13.60 | 13.45 | 14.30 | -0.09 | -0.66% | 19 | 19 | 44.63% |
AMZN231215P00160000 | 2023-11-30 9:30AM EST | 2023-12-15 | 14.25 | 13.45 | 14.25 | +1.17 | +8.94% | 46 | 91 | 31.54% |
AMZN231222P00160000 | 2023-11-27 3:50PM EST | 2023-12-22 | 15.20 | 13.05 | 14.65 | +3.10 | +25.62% | 40 | 12 | 32.08% |
AMZN231229P00160000 | 2023-11-27 3:51PM EST | 2023-12-29 | 12.22 | 13.25 | 14.85 | 0.00 | - | 1 | 6 | 30.10% |
AMZN240119P00160000 | 2023-11-30 3:55PM EST | 2024-01-19 | 14.46 | 13.85 | 14.50 | +0.86 | +6.32% | 2 | 300 | 19.95% |
AMZN240216P00160000 | 2023-11-30 9:38AM EST | 2024-02-16 | 15.80 | 15.55 | 16.15 | +1.55 | +10.88% | 16 | 408 | 25.34% |
AMZN240315P00160000 | 2023-11-30 3:52PM EST | 2024-03-15 | 16.30 | 16.30 | 16.60 | +0.14 | +0.87% | 47 | 411 | 23.56% |
AMZN240419P00160000 | 2023-11-30 2:54PM EST | 2024-04-19 | 17.30 | 17.00 | 17.55 | +0.49 | +2.91% | 3 | 1,119 | 23.57% |
AMZN240621P00160000 | 2023-11-29 11:04AM EST | 2024-06-21 | 19.98 | 18.60 | 19.50 | +1.58 | +8.59% | 2 | 3,171 | 24.60% |
AMZN240920P00160000 | 2023-11-30 1:07PM EST | 2024-09-20 | 21.15 | 20.75 | 21.30 | 0.00 | - | 9 | 1,915 | 24.12% |
AMZN250117P00160000 | 2023-11-30 10:00AM EST | 2025-01-17 | 23.50 | 22.70 | 23.70 | +0.65 | +2.84% | 2 | 490 | 24.37% |
AMZN250620P00160000 | 2023-11-27 12:20PM EST | 2025-06-20 | 24.47 | 25.45 | 26.35 | 0.00 | - | 86 | 175 | 24.52% |
AMZN250919P00160000 | 2023-11-28 12:11PM EST | 2025-09-19 | 26.61 | 26.40 | 28.05 | 0.00 | - | - | 2 | 24.95% |
AMZN251219P00160000 | 2023-11-29 10:19AM EST | 2025-12-19 | 27.95 | 27.80 | 29.30 | 0.00 | - | 9 | 191 | 24.90% |
AMZN260116P00160000 | 2023-11-30 12:02PM EST | 2026-01-16 | 29.11 | 28.00 | 29.50 | +0.91 | +3.23% | 2 | 328 | 24.68% |