Callsfor11 October 2024
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|
AMZN241011C00190000 | 2024-10-04 3:59PM EDT | 2024-10-11 | 1.35 | 1.35 | 1.38 | +0.65 | +92.86% | 45,659 | 17,286 | 28.91% |
AMZN241018C00190000 | 2024-10-04 3:59PM EDT | 2024-10-18 | 2.42 | 2.39 | 2.44 | +0.99 | +69.23% | 21,453 | 27,479 | 27.81% |
AMZN241025C00190000 | 2024-10-04 3:59PM EDT | 2024-10-25 | 4.00 | 4.00 | 4.10 | +1.28 | +47.06% | 3,449 | 4,039 | 32.29% |
AMZN241101C00190000 | 2024-10-04 3:59PM EDT | 2024-11-01 | 6.55 | 6.45 | 6.60 | +1.50 | +29.70% | 1,149 | 2,580 | 40.30% |
AMZN241108C00190000 | 2024-10-04 3:59PM EDT | 2024-11-08 | 7.40 | 7.30 | 7.50 | +1.82 | +32.62% | 415 | 615 | 39.89% |
AMZN241115C00190000 | 2024-10-04 3:59PM EDT | 2024-11-15 | 7.95 | 7.90 | 8.00 | +1.70 | +27.20% | 2,174 | 19,751 | 38.34% |
AMZN241220C00190000 | 2024-10-04 3:59PM EDT | 2024-12-20 | 10.40 | 10.25 | 10.40 | +1.95 | +23.08% | 1,671 | 8,605 | 35.24% |
AMZN250117C00190000 | 2024-10-04 3:58PM EDT | 2025-01-17 | 12.00 | 11.90 | 12.05 | +1.95 | +19.40% | 3,697 | 13,934 | 34.28% |
AMZN250221C00190000 | 2024-10-04 3:59PM EDT | 2025-02-21 | 14.90 | 14.85 | 15.05 | +2.05 | +15.95% | 80 | 1,991 | 36.18% |
AMZN250321C00190000 | 2024-10-04 3:57PM EDT | 2025-03-21 | 16.30 | 16.30 | 16.45 | +2.11 | +14.87% | 217 | 2,400 | 35.79% |
AMZN250417C00190000 | 2024-10-04 2:13PM EDT | 2025-04-17 | 17.23 | 17.45 | 17.65 | +1.93 | +12.61% | 25 | 955 | 35.42% |
AMZN250620C00190000 | 2024-10-04 2:40PM EDT | 2025-06-20 | 20.12 | 20.90 | 21.15 | +1.52 | +8.17% | 32 | 5,501 | 36.33% |
AMZN250815C00190000 | 2024-10-04 2:39PM EDT | 2025-08-15 | 22.97 | 23.75 | 24.45 | +2.02 | +9.64% | 54 | 353 | 37.74% |
AMZN250919C00190000 | 2024-10-04 3:59PM EDT | 2025-09-19 | 25.15 | 24.95 | 25.35 | +2.50 | +11.04% | 29 | 1,606 | 37.04% |
AMZN251219C00190000 | 2024-10-04 2:53PM EDT | 2025-12-19 | 28.10 | 28.75 | 29.45 | +1.60 | +6.04% | 52 | 1,580 | 38.06% |
AMZN260116C00190000 | 2024-10-04 3:01PM EDT | 2026-01-16 | 29.00 | 29.45 | 30.40 | +2.00 | +7.41% | 78 | 4,966 | 38.05% |
AMZN260618C00190000 | 2024-10-04 2:54PM EDT | 2026-06-18 | 34.61 | 34.55 | 36.50 | +2.10 | +6.46% | 17 | 1,461 | 39.43% |
AMZN261218C00190000 | 2024-10-04 9:30AM EDT | 2026-12-18 | 40.82 | 40.85 | 42.25 | +2.52 | +6.58% | 3 | 1,113 | 40.02% |
AMZN270115C00190000 | 2024-10-04 1:53PM EDT | 2027-01-15 | 41.15 | 41.65 | 43.40 | +2.30 | +5.92% | 14 | 126 | 40.40% |
Putsfor11 October 2024
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|
AMZN241011P00190000 | 2024-10-04 3:57PM EDT | 2024-10-11 | 4.75 | 4.60 | 4.75 | -3.70 | -43.79% | 1,340 | 1,994 | 27.49% |
AMZN241018P00190000 | 2024-10-04 3:55PM EDT | 2024-10-18 | 5.80 | 5.50 | 5.65 | -3.35 | -36.61% | 780 | 7,030 | 25.71% |
AMZN241025P00190000 | 2024-10-04 3:57PM EDT | 2024-10-25 | 7.00 | 6.85 | 7.10 | -3.10 | -30.69% | 281 | 2,355 | 29.41% |
AMZN241101P00190000 | 2024-10-04 3:48PM EDT | 2024-11-01 | 9.62 | 9.15 | 9.35 | -2.48 | -20.50% | 162 | 2,051 | 36.62% |
AMZN241108P00190000 | 2024-10-04 3:37PM EDT | 2024-11-08 | 10.29 | 9.75 | 10.10 | -2.61 | -20.23% | 28 | 48 | 35.96% |
AMZN241115P00190000 | 2024-10-04 3:55PM EDT | 2024-11-15 | 10.51 | 10.30 | 10.50 | -2.84 | -21.27% | 73 | 4,430 | 34.36% |
AMZN241220P00190000 | 2024-10-04 3:48PM EDT | 2024-12-20 | 12.23 | 11.95 | 12.10 | -2.60 | -17.53% | 117 | 4,777 | 29.97% |
AMZN250117P00190000 | 2024-10-04 3:49PM EDT | 2025-01-17 | 13.15 | 12.90 | 13.05 | -2.50 | -15.97% | 20 | 5,804 | 28.02% |
AMZN250221P00190000 | 2024-10-04 1:36PM EDT | 2025-02-21 | 15.79 | 14.95 | 15.20 | -2.31 | -12.76% | 17 | 475 | 28.93% |
AMZN250321P00190000 | 2024-10-04 2:32PM EDT | 2025-03-21 | 16.71 | 15.80 | 16.05 | -1.74 | -9.43% | 72 | 3,649 | 28.08% |
AMZN250417P00190000 | 2024-10-04 1:22PM EDT | 2025-04-17 | 17.05 | 16.35 | 16.90 | -1.95 | -10.26% | 10 | 100 | 27.62% |
AMZN250620P00190000 | 2024-10-04 3:26PM EDT | 2025-06-20 | 19.23 | 18.55 | 18.90 | -2.07 | -9.72% | 8 | 1,993 | 27.15% |
AMZN250815P00190000 | 2024-10-03 11:54AM EDT | 2025-08-15 | 22.35 | 20.30 | 20.70 | 0.00 | - | 1 | 221 | 27.23% |
AMZN250919P00190000 | 2024-10-04 3:21PM EDT | 2025-09-19 | 21.60 | 20.90 | 21.50 | -0.30 | -1.37% | 1 | 833 | 26.93% |
AMZN251219P00190000 | 2024-10-03 1:20PM EDT | 2025-12-19 | 25.50 | 23.05 | 23.50 | 0.00 | - | 1 | 1,428 | 26.44% |
AMZN260116P00190000 | 2024-10-04 12:27PM EDT | 2026-01-16 | 24.40 | 23.45 | 23.90 | -1.55 | -5.97% | 8 | 1,516 | 26.11% |
AMZN260618P00190000 | 2024-10-04 12:54PM EDT | 2026-06-18 | 27.05 | 25.90 | 27.05 | -1.75 | -6.08% | 1 | 1,244 | 25.94% |
AMZN261218P00190000 | 2024-10-04 2:33PM EDT | 2026-12-18 | 30.15 | 29.00 | 30.35 | -1.60 | -5.04% | 2 | 1,354 | 25.81% |
AMZN270115P00190000 | 2024-10-03 3:46PM EDT | 2027-01-15 | 30.00 | 29.35 | 30.45 | -1.95 | -6.10% | 2 | 116 | 25.46% |