Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AMZN240405C00215000 | 2024-03-25 10:30AM EDT | 2024-04-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 68 | 42.19% |
AMZN240412C00215000 | 2024-03-28 1:05PM EDT | 2024-04-12 | 0.01 | 0.01 | 0.02 | 0.00 | - | 94 | 119 | 33.40% |
AMZN240419C00215000 | 2024-03-28 3:40PM EDT | 2024-04-19 | 0.03 | 0.01 | 0.03 | 0.00 | - | 4 | 1,531 | 28.91% |
AMZN240426C00215000 | 2024-03-28 3:41PM EDT | 2024-04-26 | 0.32 | 0.30 | 0.33 | -0.02 | -5.88% | 21 | 127 | 35.82% |
AMZN240503C00215000 | 2024-03-28 3:56PM EDT | 2024-05-03 | 0.65 | 0.55 | 0.70 | +0.04 | +6.56% | 19 | 102 | 37.57% |
AMZN240517C00215000 | 2024-03-28 3:53PM EDT | 2024-05-17 | 0.97 | 0.91 | 0.95 | -0.01 | -1.02% | 697 | 70,284 | 34.30% |
AMZN240621C00215000 | 2024-03-28 3:41PM EDT | 2024-06-21 | 1.77 | 1.69 | 1.75 | +0.08 | +4.73% | 87 | 2,922 | 31.04% |
AMZN240719C00215000 | 2024-03-28 3:42PM EDT | 2024-07-19 | 2.48 | 2.38 | 2.49 | +0.25 | +11.21% | 5 | 1,577 | 30.07% |
AMZN240816C00215000 | 2024-03-28 1:39PM EDT | 2024-08-16 | 4.05 | 3.90 | 4.05 | +0.30 | +8.00% | 18 | 498 | 32.00% |
AMZN240920C00215000 | 2024-03-28 1:41PM EDT | 2024-09-20 | 5.10 | 4.95 | 5.15 | +0.28 | +5.81% | 34 | 1,149 | 31.53% |
AMZN241018C00215000 | 2024-03-27 1:54PM EDT | 2024-10-18 | 6.30 | 5.85 | 6.05 | +0.59 | +10.33% | 1 | 352 | 31.37% |
AMZN241115C00215000 | 2024-03-27 3:10PM EDT | 2024-11-15 | 7.50 | 7.75 | 7.95 | 0.00 | - | 8 | 159 | 33.33% |
AMZN241220C00215000 | 2024-03-28 2:32PM EDT | 2024-12-20 | 9.00 | 8.80 | 9.05 | +0.50 | +5.88% | 27 | 568 | 33.09% |
AMZN250117C00215000 | 2024-03-28 11:24AM EDT | 2025-01-17 | 10.15 | 9.70 | 9.90 | +0.65 | +6.84% | 10 | 4,785 | 32.94% |
AMZN250321C00215000 | 2024-03-28 2:28PM EDT | 2025-03-21 | 12.65 | 12.50 | 12.75 | +0.70 | +5.86% | 10 | 483 | 34.23% |
AMZN250620C00215000 | 2024-03-28 1:24PM EDT | 2025-06-20 | 16.13 | 16.00 | 16.50 | +0.04 | +0.25% | 5 | 380 | 35.47% |
AMZN250919C00215000 | 2024-03-28 12:38PM EDT | 2025-09-19 | 19.50 | 19.35 | 19.75 | 0.00 | - | 6 | 25 | 36.15% |
AMZN251219C00215000 | 2024-03-22 12:42PM EDT | 2025-12-19 | 21.90 | 22.65 | 23.10 | 0.00 | - | 1 | 85 | 37.02% |
AMZN260116C00215000 | 2024-03-27 3:54PM EDT | 2026-01-16 | 23.30 | 23.50 | 23.95 | -0.15 | -0.64% | 6 | 1,580 | 37.11% |
AMZN260618C00215000 | 2024-03-28 11:01AM EDT | 2026-06-18 | 29.13 | 28.35 | 29.10 | -0.07 | -0.24% | 1 | 113 | 38.23% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AMZN240405P00215000 | 2024-03-28 3:22PM EDT | 2024-04-05 | 34.85 | 34.50 | 35.05 | -4.15 | -10.64% | 10 | 0 | 59.86% |
AMZN240412P00215000 | 2024-03-15 12:21PM EDT | 2024-04-12 | 40.69 | 34.40 | 34.75 | 0.00 | - | - | 0 | 42.58% |
AMZN240419P00215000 | 2024-03-26 3:18PM EDT | 2024-04-19 | 35.73 | 34.50 | 35.00 | 0.00 | - | 1 | 1 | 42.29% |
AMZN240517P00215000 | 2024-02-21 3:53PM EDT | 2024-05-17 | 47.65 | 35.80 | 36.50 | 0.00 | - | 13 | 4 | 41.38% |
AMZN240621P00215000 | 2024-03-26 2:41PM EDT | 2024-06-21 | 35.35 | 34.75 | 35.35 | 0.00 | - | 100 | 105 | 24.73% |
AMZN240719P00215000 | 2024-03-01 4:46PM EDT | 2024-07-19 | 36.90 | 34.25 | 36.15 | 0.00 | - | 1 | 43 | 25.93% |
AMZN240920P00215000 | 2024-03-15 12:08PM EDT | 2024-09-20 | 41.61 | 35.05 | 36.60 | 0.00 | - | 2 | 5 | 22.43% |
AMZN241018P00215000 | 2024-02-12 1:09PM EDT | 2024-10-18 | 41.97 | 39.10 | 39.30 | 0.00 | - | - | 1 | 28.19% |
AMZN241115P00215000 | 2024-02-16 1:14PM EDT | 2024-11-15 | 45.98 | 41.55 | 42.70 | 0.00 | - | 2 | 5 | 33.62% |
AMZN241220P00215000 | 2024-02-13 4:56PM EDT | 2024-12-20 | 47.08 | 38.75 | 39.35 | 0.00 | - | 2 | 27 | 24.76% |
AMZN250117P00215000 | 2024-03-27 1:22PM EDT | 2025-01-17 | 38.73 | 37.60 | 38.30 | 0.00 | - | 8 | 58 | 21.37% |
AMZN250321P00215000 | 2024-03-22 1:53PM EDT | 2025-03-21 | 40.01 | 38.75 | 39.55 | 0.00 | - | 1 | 1 | 21.75% |
AMZN250620P00215000 | 2024-03-21 10:39AM EDT | 2025-06-20 | 40.65 | 40.05 | 41.20 | 0.00 | - | 5 | 67 | 21.98% |
AMZN250919P00215000 | 2024-03-27 11:11AM EDT | 2025-09-19 | 43.60 | 41.35 | 42.85 | 0.00 | - | 28 | 28 | 22.25% |
AMZN260116P00215000 | 2024-02-12 3:50PM EDT | 2026-01-16 | 48.37 | 45.10 | 46.35 | 0.00 | - | 2 | 103 | 24.14% |
AMZN260618P00215000 | 2024-03-25 9:50AM EDT | 2026-06-18 | 46.65 | 45.35 | 46.55 | 0.00 | - | 2 | 40 | 21.95% |