Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AMZN230406C00086000 | 2023-03-31 3:29PM EDT | 2023-04-06 | 17.23 | 17.05 | 17.70 | +0.93 | +5.71% | 2 | 52 | 80.08% |
AMZN230414C00086000 | 2023-03-31 3:06PM EDT | 2023-04-14 | 17.33 | 17.40 | 17.65 | +3.18 | +22.47% | 1 | 12 | 59.86% |
AMZN230421C00086000 | 2023-03-31 2:47PM EDT | 2023-04-21 | 17.76 | 17.55 | 17.80 | +1.66 | +10.31% | 8 | 32 | 53.81% |
AMZN230428C00086000 | 2023-03-31 2:16PM EDT | 2023-04-28 | 17.98 | 18.05 | 18.40 | +1.43 | +8.64% | 5 | 33 | 58.64% |
AMZN230616C00086000 | 2023-03-30 10:15AM EDT | 2023-06-16 | 18.70 | 19.70 | 20.05 | 0.00 | - | 1 | 611 | 50.17% |
AMZN230915C00086000 | 2023-03-21 9:48AM EDT | 2023-09-15 | 19.15 | 22.75 | 23.00 | 0.00 | - | 1 | 453 | 49.29% |
AMZN240119C00086000 | 2023-03-30 1:47PM EDT | 2024-01-19 | 25.90 | 25.85 | 26.40 | +1.30 | +5.28% | 1 | 2,345 | 48.74% |
AMZN240621C00086000 | 2023-03-31 2:36PM EDT | 2024-06-21 | 29.15 | 29.00 | 29.90 | +3.47 | +13.51% | 1 | 685 | 48.77% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AMZN230406P00086000 | 2023-03-31 1:55PM EDT | 2023-04-06 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 26 | 1,703 | 63.28% |
AMZN230414P00086000 | 2023-03-31 1:19PM EDT | 2023-04-14 | 0.07 | 0.07 | 0.08 | -0.07 | -50.00% | 46 | 452 | 49.22% |
AMZN230421P00086000 | 2023-03-31 3:27PM EDT | 2023-04-21 | 0.16 | 0.15 | 0.17 | -0.08 | -33.33% | 101 | 850 | 45.31% |
AMZN230428P00086000 | 2023-03-31 3:08PM EDT | 2023-04-28 | 0.62 | 0.58 | 0.63 | -0.14 | -18.42% | 43 | 293 | 51.86% |
AMZN230505P00086000 | 2023-03-31 1:27PM EDT | 2023-05-05 | 0.83 | 0.78 | 0.84 | -0.17 | -17.00% | 28 | 47 | 50.10% |
AMZN230616P00086000 | 2023-03-31 3:09PM EDT | 2023-06-16 | 1.71 | 1.62 | 1.69 | -0.27 | -13.64% | 232 | 2,827 | 42.55% |
AMZN230915P00086000 | 2023-03-31 3:47PM EDT | 2023-09-15 | 3.65 | 3.55 | 3.65 | -0.35 | -8.75% | 6 | 6,275 | 39.42% |
AMZN240119P00086000 | 2023-03-31 10:56AM EDT | 2024-01-19 | 5.68 | 5.45 | 5.60 | -1.45 | -20.34% | 2 | 3,515 | 36.84% |
AMZN240621P00086000 | 2023-03-31 11:21AM EDT | 2024-06-21 | 7.40 | 7.20 | 7.45 | -0.85 | -10.30% | 40 | 1,497 | 34.99% |