Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AMZN240719C00280000 | 2024-05-01 10:48AM EDT | 2024-07-19 | 0.06 | 0.00 | 0.06 | 0.00 | - | 55 | 157 | 37.01% |
AMZN240816C00280000 | 2024-05-01 3:51PM EDT | 2024-08-16 | 0.06 | 0.04 | 0.08 | -0.17 | -73.91% | 139 | 1,059 | 32.91% |
AMZN240920C00280000 | 2024-05-01 3:57PM EDT | 2024-09-20 | 0.20 | 0.11 | 0.19 | -0.14 | -41.18% | 139 | 116 | 31.84% |
AMZN241018C00280000 | 2024-05-01 3:06PM EDT | 2024-10-18 | 0.35 | 0.20 | 0.29 | -0.06 | -14.63% | 4 | 329 | 30.86% |
AMZN241115C00280000 | 2024-05-01 3:38PM EDT | 2024-11-15 | 0.65 | 0.49 | 0.57 | -0.15 | -18.75% | 24 | 175 | 31.80% |
AMZN241220C00280000 | 2024-05-01 3:59PM EDT | 2024-12-20 | 0.79 | 0.72 | 0.80 | -0.19 | -19.39% | 50 | 185 | 31.12% |
AMZN250117C00280000 | 2024-05-01 3:58PM EDT | 2025-01-17 | 1.02 | 0.97 | 1.01 | -0.08 | -7.27% | 199 | 921 | 30.71% |
AMZN250321C00280000 | 2024-05-01 3:52PM EDT | 2025-03-21 | 1.99 | 1.85 | 1.97 | -0.01 | -0.50% | 281 | 227 | 31.71% |
AMZN250620C00280000 | 2024-05-01 3:55PM EDT | 2025-06-20 | 3.50 | 3.40 | 3.55 | -0.40 | -10.26% | 210 | 417 | 32.42% |
AMZN250919C00280000 | 2024-05-01 3:06PM EDT | 2025-09-19 | 5.50 | 4.70 | 5.45 | -0.10 | -1.79% | 105 | 74 | 33.21% |
AMZN251219C00280000 | 2024-05-01 9:55AM EDT | 2025-12-19 | 8.80 | 7.40 | 7.65 | +0.70 | +8.64% | 9 | 92 | 34.10% |
AMZN260116C00280000 | 2024-05-01 2:41PM EDT | 2026-01-16 | 8.20 | 7.90 | 8.20 | +0.95 | +13.10% | 382 | 434 | 34.13% |
AMZN260618C00280000 | 2024-05-01 2:59PM EDT | 2026-06-18 | 13.29 | 11.05 | 12.85 | +0.89 | +7.18% | 5 | 1,166 | 36.20% |
AMZN261218C00280000 | 2024-05-01 3:34PM EDT | 2026-12-18 | 17.51 | 15.50 | 16.60 | +1.54 | +9.64% | 184 | 373 | 36.28% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AMZN250117P00280000 | 2024-05-01 3:27PM EDT | 2025-01-17 | 95.60 | 98.50 | 102.95 | -4.60 | -4.59% | 40 | 10 | 35.32% |
AMZN261218P00280000 | 2024-04-24 2:50PM EDT | 2026-12-18 | 102.30 | 98.50 | 103.50 | 0.00 | - | 70 | 45 | 19.63% |