Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AMZN230406C00087000 | 2023-03-31 3:54PM EDT | 2023-04-06 | 16.05 | 16.10 | 16.70 | +0.60 | +3.88% | 33 | 64 | 79.30% |
AMZN230414C00087000 | 2023-03-31 12:24PM EDT | 2023-04-14 | 16.13 | 16.40 | 16.65 | +1.15 | +7.68% | 6 | 12 | 56.74% |
AMZN230421C00087000 | 2023-03-29 3:56PM EDT | 2023-04-21 | 14.00 | 16.55 | 16.85 | 0.00 | - | 4 | 76 | 51.86% |
AMZN230428C00087000 | 2023-03-30 1:42PM EDT | 2023-04-28 | 15.40 | 17.15 | 17.50 | 0.00 | - | 1 | 14 | 57.76% |
AMZN230616C00087000 | 2023-03-30 10:42AM EDT | 2023-06-16 | 18.60 | 18.90 | 19.20 | 0.00 | - | 14 | 876 | 50.72% |
AMZN230915C00087000 | 2023-03-30 12:15PM EDT | 2023-09-15 | 21.35 | 21.90 | 22.25 | 0.00 | - | 1 | 146 | 48.80% |
AMZN240119C00087000 | 2023-03-31 2:56PM EDT | 2024-01-19 | 25.05 | 25.15 | 25.70 | +1.90 | +8.21% | 5 | 3,231 | 48.33% |
AMZN240621C00087000 | 2023-03-27 12:26PM EDT | 2024-06-21 | 24.55 | 28.30 | 29.25 | 0.00 | - | 1 | 980 | 48.44% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AMZN230406P00087000 | 2023-03-31 2:46PM EDT | 2023-04-06 | 0.03 | 0.01 | 0.03 | 0.00 | - | 74 | 953 | 61.72% |
AMZN230414P00087000 | 2023-03-31 3:37PM EDT | 2023-04-14 | 0.09 | 0.08 | 0.09 | -0.04 | -30.77% | 34 | 1,314 | 47.46% |
AMZN230421P00087000 | 2023-03-31 3:58PM EDT | 2023-04-21 | 0.18 | 0.17 | 0.19 | -0.11 | -37.93% | 141 | 1,553 | 43.85% |
AMZN230428P00087000 | 2023-03-31 3:26PM EDT | 2023-04-28 | 0.70 | 0.66 | 0.71 | -0.16 | -18.60% | 42 | 396 | 51.07% |
AMZN230505P00087000 | 2023-03-31 1:16PM EDT | 2023-05-05 | 0.95 | 0.88 | 0.92 | -0.17 | -15.18% | 23 | 83 | 49.61% |
AMZN230616P00087000 | 2023-03-31 3:55PM EDT | 2023-06-16 | 1.84 | 1.77 | 1.84 | -0.27 | -12.80% | 301 | 5,338 | 42.05% |
AMZN230915P00087000 | 2023-03-31 3:49PM EDT | 2023-09-15 | 3.90 | 3.75 | 3.85 | -0.35 | -8.24% | 2 | 853 | 38.94% |
AMZN240119P00087000 | 2023-03-31 11:27AM EDT | 2024-01-19 | 5.95 | 5.70 | 5.85 | -0.12 | -1.98% | 105 | 8,230 | 36.49% |
AMZN240621P00087000 | 2023-03-17 9:30AM EDT | 2024-06-21 | 8.75 | 7.55 | 7.85 | 0.00 | - | 1 | 735 | 35.00% |