Callsfor11 October 2024
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|
AMZN241011C00185000 | 2024-10-04 3:59PM EDT | 2024-10-11 | 3.70 | 3.65 | 3.70 | +1.71 | +85.93% | 22,138 | 8,809 | 30.34% |
AMZN241018C00185000 | 2024-10-04 3:59PM EDT | 2024-10-18 | 4.85 | 4.80 | 4.90 | +1.85 | +61.67% | 6,798 | 24,067 | 29.32% |
AMZN241025C00185000 | 2024-10-04 3:59PM EDT | 2024-10-25 | 6.50 | 6.40 | 6.60 | +1.80 | +38.30% | 1,496 | 2,633 | 33.52% |
AMZN241101C00185000 | 2024-10-04 3:59PM EDT | 2024-11-01 | 9.00 | 8.90 | 9.10 | +1.95 | +27.66% | 1,901 | 1,319 | 41.32% |
AMZN241108C00185000 | 2024-10-04 3:48PM EDT | 2024-11-08 | 9.70 | 9.80 | 10.00 | +1.97 | +25.49% | 389 | 333 | 40.81% |
AMZN241115C00185000 | 2024-10-04 3:59PM EDT | 2024-11-15 | 10.50 | 10.40 | 10.55 | +2.06 | +24.41% | 1,982 | 26,630 | 39.39% |
AMZN241220C00185000 | 2024-10-04 3:58PM EDT | 2024-12-20 | 12.90 | 12.85 | 13.00 | +2.07 | +19.11% | 1,316 | 5,829 | 36.20% |
AMZN250117C00185000 | 2024-10-04 3:57PM EDT | 2025-01-17 | 14.53 | 14.45 | 14.60 | +2.28 | +18.61% | 1,686 | 20,439 | 35.01% |
AMZN250221C00185000 | 2024-10-04 3:59PM EDT | 2025-02-21 | 17.50 | 17.40 | 17.60 | +2.35 | +15.51% | 272 | 3,014 | 36.88% |
AMZN250321C00185000 | 2024-10-04 3:51PM EDT | 2025-03-21 | 18.55 | 18.65 | 19.20 | +2.15 | +13.11% | 219 | 3,789 | 36.87% |
AMZN250417C00185000 | 2024-10-04 3:13PM EDT | 2025-04-17 | 19.80 | 20.00 | 20.20 | +2.25 | +12.82% | 30 | 831 | 36.07% |
AMZN250620C00185000 | 2024-10-04 3:54PM EDT | 2025-06-20 | 23.20 | 23.40 | 23.90 | +2.20 | +10.48% | 201 | 4,492 | 37.28% |
AMZN250815C00185000 | 2024-10-04 3:52PM EDT | 2025-08-15 | 26.05 | 25.95 | 26.95 | +2.45 | +10.38% | 3 | 204 | 38.29% |
AMZN250919C00185000 | 2024-10-04 3:46PM EDT | 2025-09-19 | 27.50 | 27.35 | 28.25 | +2.70 | +10.89% | 78 | 1,535 | 38.14% |
AMZN251219C00185000 | 2024-10-04 3:55PM EDT | 2025-12-19 | 31.30 | 31.10 | 31.80 | +2.79 | +9.79% | 102 | 1,490 | 38.42% |
AMZN260116C00185000 | 2024-10-04 3:59PM EDT | 2026-01-16 | 32.50 | 32.10 | 32.85 | +3.40 | +11.68% | 205 | 2,863 | 38.53% |
AMZN260618C00185000 | 2024-10-04 2:54PM EDT | 2026-06-18 | 37.03 | 37.55 | 39.25 | +1.78 | +5.05% | 6 | 5,764 | 40.27% |
AMZN261218C00185000 | 2024-10-04 3:05PM EDT | 2026-12-18 | 42.30 | 43.15 | 44.00 | +1.60 | +3.93% | 60 | 2,643 | 39.87% |
AMZN270115C00185000 | 2024-10-04 2:32PM EDT | 2027-01-15 | 44.65 | 43.85 | 46.20 | +3.65 | +8.90% | 17 | 78 | 41.26% |
Putsfor11 October 2024
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|
AMZN241011P00185000 | 2024-10-04 3:59PM EDT | 2024-10-11 | 1.95 | 1.93 | 2.00 | -2.80 | -58.95% | 12,451 | 2,416 | 28.30% |
AMZN241018P00185000 | 2024-10-04 3:59PM EDT | 2024-10-18 | 3.00 | 2.95 | 3.05 | -2.51 | -45.55% | 3,457 | 12,739 | 26.87% |
AMZN241025P00185000 | 2024-10-04 3:58PM EDT | 2024-10-25 | 4.44 | 4.35 | 4.55 | -2.42 | -35.28% | 592 | 1,369 | 30.40% |
AMZN241101P00185000 | 2024-10-04 3:58PM EDT | 2024-11-01 | 6.77 | 6.65 | 6.85 | -2.30 | -25.36% | 277 | 1,890 | 37.63% |
AMZN241108P00185000 | 2024-10-04 3:27PM EDT | 2024-11-08 | 8.00 | 7.25 | 7.85 | -1.70 | -17.53% | 21 | 74 | 37.98% |
AMZN241115P00185000 | 2024-10-04 3:58PM EDT | 2024-11-15 | 7.92 | 7.85 | 8.00 | -2.38 | -23.11% | 291 | 7,480 | 35.19% |
AMZN241220P00185000 | 2024-10-04 3:53PM EDT | 2024-12-20 | 9.69 | 9.50 | 9.65 | -2.34 | -19.45% | 501 | 5,771 | 30.75% |
AMZN250117P00185000 | 2024-10-04 3:26PM EDT | 2025-01-17 | 10.80 | 10.50 | 10.60 | -2.00 | -15.62% | 61 | 17,009 | 28.70% |
AMZN250221P00185000 | 2024-10-04 1:59PM EDT | 2025-02-21 | 13.45 | 12.55 | 12.75 | -1.50 | -10.03% | 47 | 668 | 29.55% |
AMZN250321P00185000 | 2024-10-04 3:59PM EDT | 2025-03-21 | 13.51 | 13.35 | 13.60 | -2.24 | -14.22% | 138 | 3,311 | 28.67% |
AMZN250417P00185000 | 2024-10-04 3:53PM EDT | 2025-04-17 | 14.40 | 14.00 | 14.30 | -1.85 | -11.38% | 14 | 333 | 27.90% |
AMZN250620P00185000 | 2024-10-04 1:34PM EDT | 2025-06-20 | 16.90 | 16.10 | 16.45 | -1.66 | -8.94% | 31 | 2,041 | 27.67% |
AMZN250815P00185000 | 2024-10-04 2:03PM EDT | 2025-08-15 | 18.75 | 17.75 | 18.35 | -1.36 | -6.76% | 4 | 99 | 27.87% |
AMZN250919P00185000 | 2024-10-02 3:52PM EDT | 2025-09-19 | 18.80 | 18.50 | 18.90 | -0.55 | -2.84% | 3 | 1,064 | 27.20% |
AMZN251219P00185000 | 2024-10-03 12:42PM EDT | 2025-12-19 | 22.65 | 20.60 | 21.05 | 0.00 | - | 4 | 855 | 26.90% |
AMZN260116P00185000 | 2024-10-04 3:09PM EDT | 2026-01-16 | 21.78 | 20.95 | 21.45 | -1.14 | -4.97% | 3 | 925 | 26.57% |
AMZN260618P00185000 | 2024-10-03 10:14AM EDT | 2026-06-18 | 26.18 | 23.95 | 25.20 | 0.00 | - | 1 | 778 | 27.00% |
AMZN261218P00185000 | 2024-10-03 3:53PM EDT | 2026-12-18 | 29.28 | 26.60 | 27.85 | 0.00 | - | 7 | 2,823 | 26.19% |
AMZN270115P00185000 | 2024-10-02 1:15PM EDT | 2027-01-15 | 28.35 | 27.00 | 28.05 | 0.00 | - | 4 | 30 | 25.93% |