Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AMZN220527C03060000 | 2022-05-17 12:12PM EDT | 2022-05-27 | 0.31 | 0.01 | 0.31 | 0.00 | - | 1 | 29 | 87.30% |
AMZN220603C03060000 | 2022-05-18 1:34PM EDT | 2022-06-03 | 0.69 | 0.00 | 0.73 | 0.00 | - | 18 | 20 | 66.80% |
AMZN220610C03060000 | 2022-05-11 9:42AM EDT | 2022-06-10 | 2.22 | 0.28 | 1.51 | 0.00 | - | 2 | 8 | 60.19% |
AMZN220617C03060000 | 2022-05-18 12:11PM EDT | 2022-06-17 | 2.30 | 1.30 | 1.95 | 0.00 | - | 4 | 88 | 56.18% |
AMZN220916C03060000 | 2022-05-18 2:17PM EDT | 2022-09-16 | 16.17 | 13.25 | 15.40 | 0.00 | - | 1 | 25 | 39.92% |
AMZN221021C03060000 | 2022-05-18 1:01PM EDT | 2022-10-21 | 25.00 | 19.75 | 23.30 | 0.00 | - | 1 | 11 | 38.62% |
AMZN221118C03060000 | 2022-05-12 3:17PM EDT | 2022-11-18 | 32.65 | 27.60 | 33.35 | 0.00 | - | 3 | 3 | 38.96% |
AMZN230317C03060000 | 2022-05-20 1:15PM EDT | 2023-03-17 | 60.60 | 59.50 | 67.50 | -4.40 | -6.77% | 2 | 69 | 37.48% |
AMZN230616C03060000 | 2022-05-04 1:27PM EDT | 2023-06-16 | 173.33 | 86.50 | 95.90 | 0.00 | - | 2 | 20 | 37.20% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AMZN220527P03060000 | 2022-05-12 11:41AM EDT | 2022-05-27 | 871.10 | 904.75 | 911.45 | 0.00 | - | 5 | 0 | 124.12% |
AMZN220603P03060000 | 2022-05-06 1:59PM EDT | 2022-06-03 | 871.13 | 904.20 | 912.05 | 0.00 | - | 3 | 0 | 90.10% |
AMZN220610P03060000 | 2022-05-02 10:09AM EDT | 2022-06-10 | 646.81 | 902.95 | 913.25 | 0.00 | - | 1 | 1 | 76.88% |
AMZN220617P03060000 | 2022-05-20 11:08AM EDT | 2022-06-17 | 904.90 | 904.75 | 911.55 | +47.05 | +5.48% | 10 | 154 | 62.39% |
AMZN220916P03060000 | 2022-05-17 11:43AM EDT | 2022-09-16 | 822.86 | 908.70 | 919.65 | 0.00 | - | 2 | 155 | 37.58% |
AMZN221021P03060000 | 2022-05-17 11:43AM EDT | 2022-10-21 | 827.78 | 910.85 | 924.40 | 0.00 | - | 2 | 13 | 35.56% |
AMZN221118P03060000 | 2022-05-16 12:16AM EDT | 2022-11-18 | 856.00 | 913.80 | 930.90 | 0.00 | - | - | 1 | 35.37% |
AMZN230317P03060000 | 2022-05-17 11:52AM EDT | 2023-03-17 | 855.50 | 930.00 | 944.60 | 0.00 | - | 1 | 38 | 31.10% |
AMZN230616P03060000 | 2022-05-09 1:33PM EDT | 2023-06-16 | 910.33 | 941.50 | 956.00 | 0.00 | - | 1 | 41 | 29.49% |