Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AMZN230406C00091000 | 2023-03-31 3:36PM EDT | 2023-04-06 | 12.05 | 12.10 | 12.65 | +0.97 | +8.75% | 26 | 749 | 58.59% |
AMZN230414C00091000 | 2023-03-31 3:12PM EDT | 2023-04-14 | 12.37 | 12.50 | 12.75 | +0.91 | +7.94% | 42 | 647 | 52.59% |
AMZN230421C00091000 | 2023-03-30 1:36PM EDT | 2023-04-21 | 11.43 | 12.75 | 13.05 | 0.00 | - | 1 | 99 | 49.07% |
AMZN230428C00091000 | 2023-03-31 12:49PM EDT | 2023-04-28 | 13.46 | 13.65 | 13.95 | +0.80 | +6.32% | 1 | 61 | 53.74% |
AMZN230616C00091000 | 2023-03-24 11:46AM EDT | 2023-06-16 | 12.25 | 15.65 | 15.95 | 0.00 | - | 30 | 962 | 47.74% |
AMZN230915C00091000 | 2023-03-31 3:14PM EDT | 2023-09-15 | 19.04 | 19.00 | 19.35 | +0.76 | +4.16% | 3 | 527 | 46.92% |
AMZN240119C00091000 | 2023-03-31 2:26PM EDT | 2024-01-19 | 22.48 | 22.40 | 23.00 | +0.73 | +3.36% | 4 | 2,354 | 46.80% |
AMZN240621C00091000 | 2023-03-31 2:39PM EDT | 2024-06-21 | 26.00 | 26.15 | 26.80 | +0.95 | +3.79% | 43 | 1,078 | 47.36% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AMZN230406P00091000 | 2023-03-31 3:56PM EDT | 2023-04-06 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 174 | 1,645 | 50.78% |
AMZN230414P00091000 | 2023-03-31 3:58PM EDT | 2023-04-14 | 0.17 | 0.16 | 0.18 | -0.11 | -39.29% | 130 | 535 | 41.99% |
AMZN230421P00091000 | 2023-03-31 3:54PM EDT | 2023-04-21 | 0.37 | 0.34 | 0.37 | -0.17 | -31.48% | 1,251 | 5,108 | 40.04% |
AMZN230428P00091000 | 2023-03-31 3:56PM EDT | 2023-04-28 | 1.13 | 1.11 | 1.15 | -0.28 | -19.86% | 69 | 560 | 48.54% |
AMZN230505P00091000 | 2023-03-31 3:37PM EDT | 2023-05-05 | 1.49 | 1.41 | 1.49 | -0.26 | -14.86% | 14 | 149 | 47.66% |
AMZN230616P00091000 | 2023-03-31 3:42PM EDT | 2023-06-16 | 2.64 | 2.52 | 2.61 | -0.35 | -11.71% | 300 | 5,512 | 40.45% |
AMZN230915P00091000 | 2023-03-31 12:49PM EDT | 2023-09-15 | 5.00 | 4.80 | 4.90 | -0.35 | -6.54% | 30 | 2,042 | 37.73% |
AMZN240119P00091000 | 2023-03-31 11:35AM EDT | 2024-01-19 | 7.10 | 6.90 | 7.05 | -0.27 | -3.66% | 3 | 7,305 | 35.41% |
AMZN240621P00091000 | 2023-03-31 12:46PM EDT | 2024-06-21 | 9.15 | 8.90 | 9.15 | -0.30 | -3.17% | 51 | 5,266 | 34.00% |