Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AMZN220520C01800000 | 2022-05-19 1:50PM EDT | 2022-05-20 | 348.52 | 343.70 | 348.05 | -69.53 | -16.63% | 1 | 30 | 121.34% |
AMZN220527C01800000 | 2022-05-19 11:40AM EDT | 2022-05-27 | 400.00 | 346.85 | 352.35 | +55.50 | +16.11% | 5 | 27 | 64.12% |
AMZN220603C01800000 | 2022-05-19 10:11AM EDT | 2022-06-03 | 398.20 | 353.55 | 359.25 | +46.62 | +13.26% | 1 | 14 | 61.58% |
AMZN220610C01800000 | 2022-05-16 12:08AM EDT | 2022-06-10 | 361.58 | 361.55 | 368.95 | 0.00 | - | - | 10 | 61.18% |
AMZN220617C01800000 | 2022-05-19 10:00AM EDT | 2022-06-17 | 402.25 | 370.25 | 375.35 | +49.98 | +14.19% | 7 | 80 | 59.64% |
AMZN220715C01800000 | 2022-05-10 2:51PM EDT | 2022-07-15 | 364.35 | 392.85 | 398.60 | 0.00 | - | 3 | 9 | 54.09% |
AMZN220819C01800000 | 2022-05-19 1:50PM EDT | 2022-08-19 | 436.11 | 426.45 | 433.20 | -18.89 | -4.15% | 1 | 7 | 54.00% |
AMZN220916C01800000 | 2022-05-12 2:43PM EDT | 2022-09-16 | 418.44 | 442.00 | 448.65 | 0.00 | - | 3 | 16 | 51.54% |
AMZN221021C01800000 | 2022-05-18 11:28AM EDT | 2022-10-21 | 495.67 | 458.50 | 468.45 | 0.00 | - | 2 | 13 | 50.73% |
AMZN221118C01800000 | 2022-05-16 12:16AM EDT | 2022-11-18 | 520.00 | 475.35 | 488.30 | 0.00 | - | - | 20 | 50.83% |
AMZN230120C01800000 | 2022-05-19 9:37AM EDT | 2023-01-20 | 519.00 | 503.30 | 510.70 | +12.22 | +2.41% | 2 | 704 | 47.81% |
AMZN230317C01800000 | 2022-04-27 10:20AM EDT | 2023-03-17 | 1,035.70 | 526.30 | 540.55 | 0.00 | - | 2 | 29 | 47.84% |
AMZN230616C01800000 | 2022-05-11 2:02PM EDT | 2023-06-16 | 543.16 | 561.10 | 578.95 | 0.00 | - | 1 | 29 | 47.15% |
AMZN230915C01800000 | 2022-05-17 11:08AM EDT | 2023-09-15 | 669.08 | 592.85 | 610.50 | 0.00 | - | 2 | 9 | 46.33% |
AMZN240119C01800000 | 2022-05-19 12:05PM EDT | 2024-01-19 | 679.60 | 632.15 | 649.90 | -5.99 | -0.87% | 2 | 71 | 45.51% |
AMZN240621C01800000 | 2022-05-19 9:31AM EDT | 2024-06-21 | 693.10 | 677.50 | 697.00 | -23.90 | -3.33% | 1 | 14 | 45.21% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AMZN220520P01800000 | 2022-05-19 1:28PM EDT | 2022-05-20 | 0.12 | 0.09 | 0.15 | -0.19 | -61.29% | 415 | 1,181 | 86.91% |
AMZN220527P01800000 | 2022-05-19 3:59PM EDT | 2022-05-27 | 3.52 | 3.35 | 3.80 | -1.53 | -30.30% | 575 | 363 | 65.43% |
AMZN220603P01800000 | 2022-05-19 3:47PM EDT | 2022-06-03 | 9.00 | 8.80 | 10.40 | -4.13 | -31.45% | 125 | 224 | 60.93% |
AMZN220610P01800000 | 2022-05-19 3:37PM EDT | 2022-06-10 | 18.13 | 16.90 | 19.15 | -5.15 | -22.12% | 17 | 98 | 60.35% |
AMZN220617P01800000 | 2022-05-19 2:43PM EDT | 2022-06-17 | 23.95 | 25.00 | 26.15 | -7.23 | -23.19% | 124 | 369 | 59.00% |
AMZN220715P01800000 | 2022-05-19 3:56PM EDT | 2022-07-15 | 46.50 | 45.40 | 46.80 | -4.97 | -9.66% | 173 | 461 | 52.63% |
AMZN220819P01800000 | 2022-05-19 11:58AM EDT | 2022-08-19 | 77.75 | 75.70 | 78.00 | -4.90 | -5.93% | 42 | 626 | 51.93% |
AMZN220916P01800000 | 2022-05-19 2:23PM EDT | 2022-09-16 | 86.50 | 87.85 | 90.40 | -8.50 | -8.95% | 2 | 185 | 49.26% |
AMZN221021P01800000 | 2022-05-18 2:47PM EDT | 2022-10-21 | 108.00 | 101.00 | 104.45 | +3.24 | +3.09% | 1 | 183 | 46.69% |
AMZN221118P01800000 | 2022-05-19 11:48AM EDT | 2022-11-18 | 108.14 | 114.60 | 119.90 | -14.52 | -11.84% | 1 | 452 | 46.28% |
AMZN230120P01800000 | 2022-05-19 3:25PM EDT | 2023-01-20 | 132.38 | 131.55 | 134.40 | -5.42 | -3.93% | 35 | 544 | 42.55% |
AMZN230317P01800000 | 2022-05-19 12:59PM EDT | 2023-03-17 | 148.29 | 146.90 | 153.60 | -7.23 | -4.65% | 45 | 127 | 41.49% |
AMZN230616P01800000 | 2022-05-18 3:40PM EDT | 2023-06-16 | 175.00 | 166.60 | 176.25 | 0.00 | - | 45 | 106 | 39.52% |
AMZN230915P01800000 | 2022-05-12 11:55AM EDT | 2023-09-15 | 196.37 | 181.60 | 195.10 | 0.00 | - | 2 | 17 | 37.95% |
AMZN240119P01800000 | 2022-05-19 12:46PM EDT | 2024-01-19 | 210.00 | 204.45 | 212.15 | -2.46 | -1.16% | 2 | 163 | 35.67% |
AMZN240621P01800000 | 2022-05-18 3:13PM EDT | 2024-06-21 | 236.70 | 221.00 | 239.20 | 0.00 | - | 2 | 46 | 34.51% |