Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AMZN220603C02880000 | 2022-05-27 2:11PM EDT | 2022-06-03 | 0.26 | 0.00 | 0.58 | +0.01 | +4.00% | 3 | 55 | 61.38% |
AMZN220610C02880000 | 2022-05-27 10:02AM EDT | 2022-06-10 | 1.36 | 0.95 | 1.57 | -0.17 | -11.11% | 1 | 122 | 51.79% |
AMZN220617C02880000 | 2022-05-27 9:41AM EDT | 2022-06-17 | 2.68 | 2.58 | 2.94 | +0.30 | +12.61% | 11 | 197 | 48.02% |
AMZN220624C02880000 | 2022-05-27 3:59PM EDT | 2022-06-24 | 4.25 | 3.70 | 4.25 | +1.25 | +41.67% | 2 | 13 | 44.29% |
AMZN220715C02880000 | 2022-05-27 3:57PM EDT | 2022-07-15 | 8.60 | 8.25 | 9.10 | +0.95 | +12.42% | 9 | 126 | 38.84% |
AMZN220916C02880000 | 2022-05-27 3:35PM EDT | 2022-09-16 | 36.49 | 37.70 | 40.10 | +9.49 | +35.15% | 4 | 34 | 38.05% |
AMZN221118C02880000 | 2022-05-17 3:07PM EDT | 2022-11-18 | 77.73 | 69.40 | 74.65 | 0.00 | - | 2 | 5 | 38.10% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AMZN220603P02880000 | 2022-05-20 3:34PM EDT | 2022-06-03 | 695.70 | 573.40 | 579.90 | 0.00 | - | 1 | 1 | 82.68% |
AMZN220610P02880000 | 2022-05-23 12:18PM EDT | 2022-06-10 | 762.28 | 573.40 | 579.90 | 0.00 | - | 5 | 5 | 58.48% |
AMZN220617P02880000 | 2022-05-27 3:06PM EDT | 2022-06-17 | 598.80 | 574.45 | 580.20 | -138.35 | -18.77% | 2 | 1,206 | 48.56% |
AMZN220715P02880000 | 2022-05-23 10:23AM EDT | 2022-07-15 | 779.85 | 575.75 | 592.50 | 0.00 | - | 1 | 202 | 43.89% |
AMZN220916P02880000 | 2022-05-27 11:02AM EDT | 2022-09-16 | 646.00 | 601.50 | 609.05 | -100.19 | -13.43% | 1 | 52 | 35.46% |
AMZN221118P02880000 | 2022-05-19 10:29AM EDT | 2022-11-18 | 751.03 | 624.15 | 635.70 | 0.00 | - | 2 | 7 | 34.76% |