Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AMZN220819C00080000 | 2022-08-18 1:12PM EDT | 2022-08-19 | 62.20 | 62.20 | 62.85 | -0.45 | -0.72% | 8 | 199 | 538.28% |
AMZN220826C00080000 | 2022-08-10 9:39AM EDT | 2022-08-26 | 62.55 | 61.55 | 62.95 | 0.00 | - | 11 | 12 | 228.52% |
AMZN220902C00080000 | 2022-08-10 1:32PM EDT | 2022-09-02 | 62.60 | 61.55 | 63.40 | 0.00 | - | 35 | 35 | 133.79% |
AMZN220909C00080000 | 2022-08-16 11:56AM EDT | 2022-09-09 | 64.55 | 62.00 | 63.25 | 0.00 | - | 19 | 22 | 121.68% |
AMZN220916C00080000 | 2022-08-17 9:48AM EDT | 2022-09-16 | 62.03 | 61.60 | 63.45 | 0.00 | - | 1 | 288 | 99.90% |
AMZN220923C00080000 | 2022-08-10 10:51AM EDT | 2022-09-23 | 62.80 | 61.90 | 63.25 | 0.00 | - | - | 1 | 92.58% |
AMZN221021C00080000 | 2022-08-15 2:49PM EDT | 2022-10-21 | 63.55 | 61.00 | 64.75 | 0.00 | - | 4 | 59 | 78.91% |
AMZN221118C00080000 | 2022-07-21 12:27PM EDT | 2022-11-18 | 61.76 | 62.40 | 63.95 | +16.46 | +36.34% | 4 | 45 | 71.53% |
AMZN221216C00080000 | 2022-08-18 10:03AM EDT | 2022-12-16 | 61.95 | 63.20 | 63.95 | -1.60 | -2.52% | 5 | 37 | 68.07% |
AMZN230120C00080000 | 2022-08-16 2:08PM EDT | 2023-01-20 | 67.78 | 62.90 | 65.45 | 0.00 | - | 2 | 3,841 | 65.82% |
AMZN230217C00080000 | 2022-08-08 9:35AM EDT | 2023-02-17 | 66.00 | 63.35 | 66.15 | 0.00 | - | 8 | 15 | 65.10% |
AMZN230317C00080000 | 2022-08-16 2:37PM EDT | 2023-03-17 | 67.50 | 63.75 | 66.90 | 0.00 | - | 2 | 395 | 64.43% |
AMZN230616C00080000 | 2022-08-15 12:47PM EDT | 2023-06-16 | 66.60 | 63.35 | 66.90 | 0.00 | - | 1 | 1,984 | 52.77% |
AMZN230721C00080000 | 2022-08-18 9:59AM EDT | 2023-07-21 | 65.51 | 63.70 | 70.10 | -0.99 | -1.49% | 1 | 63 | 58.26% |
AMZN230915C00080000 | 2022-08-12 1:35PM EDT | 2023-09-15 | 67.00 | 64.30 | 68.25 | 0.00 | - | 1 | 149 | 51.39% |
AMZN240119C00080000 | 2022-08-17 11:10AM EDT | 2024-01-19 | 68.75 | 68.15 | 70.10 | 0.00 | - | 5 | 1,539 | 54.19% |
AMZN240621C00080000 | 2022-08-18 10:15AM EDT | 2024-06-21 | 71.00 | 69.65 | 72.35 | -3.10 | -4.18% | 4 | 954 | 52.51% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AMZN220819P00080000 | 2022-08-18 3:11PM EDT | 2022-08-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 8,004 | 350.00% |
AMZN220826P00080000 | 2022-08-10 10:32AM EDT | 2022-08-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 60 | 199 | 50.00% |
AMZN220902P00080000 | 2022-08-17 12:20PM EDT | 2022-09-02 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 50.00% |
AMZN220909P00080000 | 2022-08-04 10:00AM EDT | 2022-09-09 | 0.05 | 0.00 | 0.02 | 0.00 | - | 2 | 3 | 79.69% |
AMZN220916P00080000 | 2022-08-18 3:11PM EDT | 2022-09-16 | 0.02 | 0.01 | 0.02 | 0.00 | - | 3 | 6,065 | 71.88% |
AMZN220923P00080000 | 2022-08-16 10:00AM EDT | 2022-09-23 | 0.01 | 0.01 | 0.04 | 0.00 | - | 700 | 700 | 67.97% |
AMZN221021P00080000 | 2022-08-17 3:25PM EDT | 2022-10-21 | 0.10 | 0.07 | 0.09 | 0.00 | - | 45 | 1,884 | 58.40% |
AMZN221118P00080000 | 2022-08-18 11:59AM EDT | 2022-11-18 | 0.27 | 0.25 | 0.28 | +0.02 | +8.00% | 10 | 3,781 | 57.57% |
AMZN221216P00080000 | 2022-08-18 10:47AM EDT | 2022-12-16 | 0.42 | 0.38 | 0.41 | -0.02 | -4.55% | 2 | 609 | 53.86% |
AMZN230120P00080000 | 2022-08-18 2:11PM EDT | 2023-01-20 | 0.59 | 0.56 | 0.60 | -0.02 | -3.28% | 20 | 11,756 | 50.81% |
AMZN230217P00080000 | 2022-08-17 3:51PM EDT | 2023-02-17 | 0.87 | 0.83 | 0.88 | 0.00 | - | 2 | 254 | 50.51% |
AMZN230317P00080000 | 2022-08-18 11:01AM EDT | 2023-03-17 | 1.07 | 1.00 | 1.04 | +0.16 | +17.58% | 1 | 4,519 | 49.05% |
AMZN230616P00080000 | 2022-08-18 3:03PM EDT | 2023-06-16 | 1.70 | 1.64 | 1.74 | +0.03 | +1.80% | 14 | 4,380 | 46.29% |
AMZN230721P00080000 | 2022-08-17 1:19PM EDT | 2023-07-21 | 1.92 | 1.81 | 1.95 | 0.00 | - | 3 | 425 | 45.13% |
AMZN230915P00080000 | 2022-08-15 10:53AM EDT | 2023-09-15 | 2.27 | 2.21 | 2.33 | 0.00 | - | 1 | 1,398 | 43.84% |
AMZN240119P00080000 | 2022-08-18 1:27PM EDT | 2024-01-19 | 3.10 | 2.96 | 3.15 | 0.00 | - | 1 | 8,631 | 41.61% |
AMZN240621P00080000 | 2022-08-18 3:54PM EDT | 2024-06-21 | 4.05 | 3.95 | 4.15 | -0.12 | -2.88% | 30 | 2,131 | 39.86% |