Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AMZN240419C00255000 | 2024-03-21 1:53PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 1,023 | 46.88% |
AMZN240517C00255000 | 2024-03-28 12:25PM EDT | 2024-05-17 | 0.06 | 0.05 | 0.09 | 0.00 | - | 2 | 1,556 | 39.26% |
AMZN240621C00255000 | 2024-03-28 1:50PM EDT | 2024-06-21 | 0.17 | 0.16 | 0.18 | 0.00 | - | 29 | 935 | 33.01% |
AMZN240719C00255000 | 2024-03-28 2:45PM EDT | 2024-07-19 | 0.33 | 0.27 | 0.36 | +0.02 | +6.45% | 1 | 197 | 31.79% |
AMZN240816C00255000 | 2024-03-27 10:05AM EDT | 2024-08-16 | 0.71 | 0.67 | 0.77 | 0.00 | - | 1 | 113 | 32.56% |
AMZN240920C00255000 | 2024-03-27 2:35PM EDT | 2024-09-20 | 1.00 | 1.01 | 1.08 | 0.00 | - | 1 | 238 | 31.19% |
AMZN241018C00255000 | 2024-03-28 1:26PM EDT | 2024-10-18 | 1.38 | 1.31 | 1.42 | -0.03 | -2.13% | 1 | 47 | 30.75% |
AMZN241115C00255000 | 2024-03-22 2:13PM EDT | 2024-11-15 | 2.20 | 2.13 | 2.22 | 0.00 | - | 1 | 371 | 32.10% |
AMZN241220C00255000 | 2024-03-28 2:18PM EDT | 2024-12-20 | 2.69 | 2.63 | 2.72 | +0.15 | +5.91% | 1 | 574 | 31.56% |
AMZN250117C00255000 | 2024-03-28 10:35AM EDT | 2025-01-17 | 3.10 | 3.05 | 3.15 | +0.16 | +5.44% | 9 | 1,673 | 31.27% |
AMZN250321C00255000 | 2024-03-28 10:52AM EDT | 2025-03-21 | 4.85 | 4.55 | 4.85 | +0.35 | +7.78% | 2 | 425 | 32.32% |
AMZN250620C00255000 | 2024-03-28 3:23PM EDT | 2025-06-20 | 7.15 | 6.90 | 7.25 | +0.38 | +5.61% | 105 | 6,053 | 33.13% |
AMZN250919C00255000 | 2024-03-19 11:44AM EDT | 2025-09-19 | 8.35 | 9.40 | 9.85 | 0.00 | - | 2 | 2,522 | 33.99% |
AMZN251219C00255000 | 2024-03-14 10:45AM EDT | 2025-12-19 | 11.75 | 12.05 | 12.50 | 0.00 | - | 3 | 737 | 34.75% |
AMZN260116C00255000 | 2024-03-28 9:53AM EDT | 2026-01-16 | 13.45 | 12.75 | 13.20 | +0.35 | +2.67% | 1 | 757 | 34.83% |
AMZN260618C00255000 | 2024-03-27 3:39PM EDT | 2026-06-18 | 16.86 | 16.85 | 17.65 | 0.00 | - | 3 | 309 | 35.94% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AMZN240419P00255000 | 2024-03-25 10:55AM EDT | 2024-04-19 | 75.38 | 74.50 | 75.00 | 0.00 | - | 1 | 0 | 62.21% |
AMZN240816P00255000 | 2024-02-26 12:12PM EDT | 2024-08-16 | 79.80 | 74.25 | 75.95 | 0.00 | - | 1 | 0 | 36.51% |
AMZN250117P00255000 | 2024-03-08 12:43PM EDT | 2025-01-17 | 77.90 | 74.35 | 75.10 | 0.00 | - | 1 | 0 | 20.80% |
AMZN250919P00255000 | 2024-02-14 12:43PM EDT | 2025-09-19 | 85.21 | 78.00 | 83.00 | 0.00 | - | 2 | 0 | 31.95% |
AMZN260116P00255000 | 2024-03-20 9:54AM EDT | 2026-01-16 | 79.75 | 74.40 | 76.15 | 0.00 | - | 1 | 0 | 17.52% |
AMZN260618P00255000 | 2024-03-14 1:37PM EDT | 2026-06-18 | 78.60 | 74.75 | 77.85 | 0.00 | - | 1 | 3 | 19.07% |