Callsfor28 March 2024
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|
AMZN240328C00175000 | 2024-03-28 3:10PM EDT | 2024-03-28 | 5.55 | 5.50 | 5.65 | +0.65 | +13.27% | 1,971 | 5,469 | 31.25% |
AMZN240405C00175000 | 2024-03-28 3:05PM EDT | 2024-04-05 | 6.11 | 5.95 | 6.15 | +0.51 | +9.11% | 2,107 | 4,817 | 21.02% |
AMZN240412C00175000 | 2024-03-28 3:10PM EDT | 2024-04-12 | 7.00 | 6.85 | 7.10 | +0.41 | +6.22% | 257 | 3,570 | 24.35% |
AMZN240419C00175000 | 2024-03-28 3:11PM EDT | 2024-04-19 | 7.75 | 7.75 | 7.85 | +0.40 | +5.44% | 1,323 | 35,848 | 25.22% |
AMZN240426C00175000 | 2024-03-28 3:10PM EDT | 2024-04-26 | 10.49 | 10.35 | 10.50 | +0.40 | +3.96% | 557 | 1,487 | 36.16% |
AMZN240503C00175000 | 2024-03-28 1:52PM EDT | 2024-05-03 | 11.55 | 11.50 | 12.30 | +0.23 | +2.03% | 80 | 192 | 40.85% |
AMZN240517C00175000 | 2024-03-28 3:05PM EDT | 2024-05-17 | 12.55 | 12.60 | 12.70 | +0.25 | +2.03% | 3,506 | 29,186 | 36.34% |
AMZN240621C00175000 | 2024-03-28 2:41PM EDT | 2024-06-21 | 14.68 | 14.65 | 14.80 | +1.23 | +9.14% | 102 | 14,177 | 34.24% |
AMZN240719C00175000 | 2024-03-28 3:00PM EDT | 2024-07-19 | 16.21 | 16.10 | 16.25 | +0.41 | +2.59% | 138 | 6,189 | 33.47% |
AMZN240816C00175000 | 2024-03-28 11:45AM EDT | 2024-08-16 | 18.68 | 18.70 | 18.80 | +1.13 | +6.44% | 94 | 1,700 | 35.85% |
AMZN240920C00175000 | 2024-03-28 12:28PM EDT | 2024-09-20 | 20.00 | 20.25 | 20.50 | -0.03 | -0.15% | 52 | 4,159 | 35.61% |
AMZN241018C00175000 | 2024-03-28 12:19PM EDT | 2024-10-18 | 21.70 | 21.60 | 21.80 | +1.33 | +6.53% | 2 | 352 | 35.57% |
AMZN241115C00175000 | 2024-03-28 10:31AM EDT | 2024-11-15 | 24.45 | 23.95 | 24.05 | +1.70 | +7.47% | 5 | 702 | 37.40% |
AMZN241220C00175000 | 2024-03-28 2:15PM EDT | 2024-12-20 | 25.44 | 25.30 | 25.50 | +1.24 | +5.12% | 9 | 2,220 | 37.30% |
AMZN250117C00175000 | 2024-03-28 3:05PM EDT | 2025-01-17 | 26.55 | 26.55 | 26.70 | +0.45 | +1.72% | 39 | 10,320 | 37.40% |
AMZN250321C00175000 | 2024-03-28 12:32PM EDT | 2025-03-21 | 29.33 | 29.55 | 29.85 | +0.33 | +1.14% | 22 | 1,306 | 38.53% |
AMZN250620C00175000 | 2024-03-28 1:00PM EDT | 2025-06-20 | 33.42 | 33.40 | 33.65 | +1.16 | +3.60% | 3 | 5,051 | 39.35% |
AMZN250919C00175000 | 2024-03-28 12:27PM EDT | 2025-09-19 | 36.68 | 36.85 | 37.15 | +0.18 | +0.49% | 11 | 162 | 40.06% |
AMZN251219C00175000 | 2024-03-28 10:34AM EDT | 2025-12-19 | 40.82 | 40.20 | 40.55 | +2.21 | +5.72% | 5 | 1,904 | 40.84% |
AMZN260116C00175000 | 2024-03-28 10:51AM EDT | 2026-01-16 | 41.62 | 41.10 | 41.45 | +2.22 | +5.63% | 3 | 5,627 | 40.94% |
AMZN260618C00175000 | 2024-03-28 2:35PM EDT | 2026-06-18 | 46.04 | 45.90 | 46.45 | +0.34 | +0.74% | 2 | 1,260 | 41.82% |
Putsfor28 March 2024
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|
AMZN240328P00175000 | 2024-03-28 3:08PM EDT | 2024-03-28 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 3,331 | 13,117 | 26.56% |
AMZN240405P00175000 | 2024-03-28 3:10PM EDT | 2024-04-05 | 0.41 | 0.41 | 0.43 | -0.24 | -36.92% | 10,528 | 4,779 | 19.56% |
AMZN240412P00175000 | 2024-03-28 3:06PM EDT | 2024-04-12 | 1.07 | 1.05 | 1.08 | -0.29 | -21.32% | 689 | 1,934 | 21.00% |
AMZN240419P00175000 | 2024-03-28 3:04PM EDT | 2024-04-19 | 1.62 | 1.63 | 1.67 | -0.33 | -16.92% | 1,217 | 14,109 | 21.60% |
AMZN240426P00175000 | 2024-03-28 3:01PM EDT | 2024-04-26 | 4.00 | 4.00 | 4.10 | -0.45 | -10.11% | 294 | 2,154 | 32.12% |
AMZN240503P00175000 | 2024-03-28 3:07PM EDT | 2024-05-03 | 5.07 | 4.85 | 5.15 | -0.90 | -15.08% | 128 | 188 | 33.82% |
AMZN240517P00175000 | 2024-03-28 2:47PM EDT | 2024-05-17 | 5.75 | 5.75 | 5.85 | -0.40 | -6.50% | 1,790 | 10,511 | 31.56% |
AMZN240621P00175000 | 2024-03-28 3:03PM EDT | 2024-06-21 | 6.95 | 7.00 | 7.10 | -0.47 | -6.33% | 67 | 5,876 | 28.06% |
AMZN240719P00175000 | 2024-03-28 2:57PM EDT | 2024-07-19 | 7.80 | 7.70 | 7.85 | -0.35 | -4.29% | 340 | 2,178 | 26.32% |
AMZN240816P00175000 | 2024-03-28 2:46PM EDT | 2024-08-16 | 9.70 | 9.55 | 9.70 | -0.65 | -6.28% | 49 | 2,093 | 27.86% |
AMZN240920P00175000 | 2024-03-28 2:56PM EDT | 2024-09-20 | 10.55 | 10.50 | 10.55 | -0.65 | -5.80% | 111 | 3,686 | 26.71% |
AMZN241018P00175000 | 2024-03-28 2:57PM EDT | 2024-10-18 | 11.25 | 11.20 | 11.30 | -0.73 | -6.09% | 6 | 817 | 26.26% |
AMZN241115P00175000 | 2024-03-28 12:17PM EDT | 2024-11-15 | 12.90 | 12.70 | 12.90 | -0.35 | -2.64% | 28 | 314 | 27.50% |
AMZN241220P00175000 | 2024-03-28 2:43PM EDT | 2024-12-20 | 13.70 | 13.45 | 13.60 | -0.46 | -3.25% | 8 | 1,720 | 26.81% |
AMZN250117P00175000 | 2024-03-28 12:07PM EDT | 2025-01-17 | 14.30 | 14.10 | 14.20 | -0.35 | -2.39% | 12 | 5,747 | 26.47% |
AMZN250321P00175000 | 2024-03-28 11:15AM EDT | 2025-03-21 | 15.85 | 15.80 | 16.00 | -0.52 | -3.18% | 10 | 1,122 | 26.64% |
AMZN250620P00175000 | 2024-03-28 2:40PM EDT | 2025-06-20 | 18.13 | 17.85 | 18.15 | -0.32 | -1.73% | 1 | 1,945 | 26.57% |
AMZN250919P00175000 | 2024-03-22 2:52PM EDT | 2025-09-19 | 20.28 | 19.70 | 20.00 | 0.00 | - | 1 | 36 | 26.42% |
AMZN251219P00175000 | 2024-03-28 2:44PM EDT | 2025-12-19 | 21.74 | 21.50 | 21.80 | -0.33 | -1.50% | 5 | 830 | 26.41% |
AMZN260116P00175000 | 2024-03-28 11:06AM EDT | 2026-01-16 | 21.85 | 21.85 | 22.15 | -0.20 | -0.91% | 7 | 282 | 26.22% |
AMZN260618P00175000 | 2024-03-28 1:02PM EDT | 2026-06-18 | 24.72 | 24.25 | 24.80 | -0.28 | -1.12% | 4 | 664 | 26.18% |