Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AMZN240419C00085000 | 2024-03-25 9:52AM EDT | 2024-04-19 | 94.39 | 95.10 | 95.90 | 0.00 | - | 20 | 227 | 129.69% |
AMZN240517C00085000 | 2024-02-05 3:45PM EDT | 2024-05-17 | 86.55 | 90.30 | 91.15 | 0.00 | - | 1 | 2 | 0.00% |
AMZN240621C00085000 | 2024-03-22 12:26PM EDT | 2024-06-21 | 95.22 | 96.00 | 96.85 | 0.00 | - | 6 | 941 | 92.77% |
AMZN240719C00085000 | 2024-02-21 11:33AM EDT | 2024-07-19 | 84.96 | 93.65 | 96.70 | 0.00 | - | 2 | 4 | 84.40% |
AMZN240816C00085000 | 2024-02-16 12:50PM EDT | 2024-08-16 | 87.30 | 90.65 | 92.90 | 0.00 | - | 1 | 4 | 0.00% |
AMZN240920C00085000 | 2024-03-26 11:34AM EDT | 2024-09-20 | 97.60 | 96.65 | 99.30 | 0.00 | - | 1 | 437 | 79.08% |
AMZN241018C00085000 | 2024-03-28 11:09AM EDT | 2024-10-18 | 98.88 | 97.15 | 98.70 | +2.48 | +2.57% | 1 | 5 | 73.08% |
AMZN241115C00085000 | 2024-03-22 10:24AM EDT | 2024-11-15 | 96.42 | 97.60 | 99.10 | 0.00 | - | 2 | 4 | 71.31% |
AMZN241220C00085000 | 2024-03-26 1:58PM EDT | 2024-12-20 | 98.40 | 98.15 | 99.55 | 0.00 | - | 2 | 42 | 69.34% |
AMZN250117C00085000 | 2024-03-26 11:31AM EDT | 2025-01-17 | 99.25 | 98.85 | 100.00 | 0.00 | - | 1 | 4,207 | 68.88% |
AMZN250321C00085000 | 2024-03-01 3:12PM EDT | 2025-03-21 | 98.90 | 99.55 | 101.00 | 0.00 | - | 1 | 3 | 66.20% |
AMZN250620C00085000 | 2024-03-18 11:32AM EDT | 2025-06-20 | 96.50 | 100.25 | 102.50 | 0.00 | - | 5 | 400 | 63.05% |
AMZN250919C00085000 | 2024-03-11 10:30AM EDT | 2025-09-19 | 94.89 | 101.85 | 103.75 | 0.00 | - | 1 | 1 | 61.83% |
AMZN251219C00085000 | 2024-03-26 3:24PM EDT | 2025-12-19 | 103.19 | 103.30 | 104.95 | 0.00 | - | 2 | 241 | 60.72% |
AMZN260116C00085000 | 2024-03-18 11:56AM EDT | 2026-01-16 | 100.00 | 103.50 | 105.35 | 0.00 | - | 5 | 260 | 60.17% |
AMZN260618C00085000 | 2024-03-27 10:37AM EDT | 2026-06-18 | 104.82 | 104.85 | 108.25 | 0.00 | - | 1 | 72 | 58.90% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AMZN240419P00085000 | 2024-03-26 11:56AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 442 | 100.00% |
AMZN240517P00085000 | 2024-03-13 11:07AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.04 | 0.00 | - | 5 | 747 | 71.09% |
AMZN240621P00085000 | 2024-03-28 3:27PM EDT | 2024-06-21 | 0.04 | 0.03 | 0.06 | -0.01 | -20.00% | 1 | 6,991 | 58.98% |
AMZN240719P00085000 | 2024-03-27 3:24PM EDT | 2024-07-19 | 0.07 | 0.03 | 0.11 | 0.00 | - | 6 | 78 | 53.71% |
AMZN240816P00085000 | 2024-03-25 12:52PM EDT | 2024-08-16 | 0.12 | 0.09 | 0.18 | 0.00 | - | 1 | 63 | 52.05% |
AMZN240920P00085000 | 2024-03-27 1:35PM EDT | 2024-09-20 | 0.20 | 0.13 | 0.24 | 0.00 | - | 10 | 3,312 | 50.39% |
AMZN241018P00085000 | 2024-03-25 2:39PM EDT | 2024-10-18 | 0.24 | 0.18 | 0.28 | 0.00 | - | 50 | 112 | 47.85% |
AMZN241115P00085000 | 2024-03-22 3:34PM EDT | 2024-11-15 | 0.36 | 0.29 | 0.38 | 0.00 | - | 200 | 231 | 47.00% |
AMZN241220P00085000 | 2024-03-26 3:18PM EDT | 2024-12-20 | 0.41 | 0.38 | 0.47 | 0.00 | - | 16 | 111 | 45.34% |
AMZN250117P00085000 | 2024-03-27 11:11AM EDT | 2025-01-17 | 0.52 | 0.49 | 0.54 | 0.00 | - | 101 | 14,620 | 44.14% |
AMZN250321P00085000 | 2024-03-26 12:17PM EDT | 2025-03-21 | 0.74 | 0.69 | 0.77 | 0.00 | - | 1 | 48 | 42.65% |
AMZN250620P00085000 | 2024-03-28 11:25AM EDT | 2025-06-20 | 1.05 | 0.99 | 1.08 | -0.07 | -6.25% | 1 | 3,018 | 40.65% |
AMZN250919P00085000 | 2024-02-08 2:14PM EDT | 2025-09-19 | 1.49 | 1.34 | 1.70 | 0.00 | - | 1 | 297 | 40.82% |
AMZN251219P00085000 | 2024-03-25 11:54AM EDT | 2025-12-19 | 1.82 | 1.74 | 1.81 | 0.00 | - | 1 | 536 | 38.31% |
AMZN260116P00085000 | 2024-03-28 12:57PM EDT | 2026-01-16 | 1.89 | 1.81 | 1.90 | -0.05 | -2.58% | 100 | 5,198 | 37.90% |
AMZN260618P00085000 | 2024-03-27 3:57PM EDT | 2026-06-18 | 2.50 | 2.32 | 2.60 | 0.00 | - | 2 | 544 | 36.85% |