Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AMZN231215C00065000 | 2023-11-17 11:39AM EST | 65.00 | 79.35 | 81.90 | 82.50 | 0.00 | - | 9 | 475 | 171.09% |
AMZN231215C00070000 | 2023-11-28 12:41PM EST | 70.00 | 77.23 | 76.90 | 77.55 | +0.21 | +0.27% | 1 | 71 | 159.96% |
AMZN231215C00075000 | 2023-11-28 1:19PM EST | 75.00 | 72.05 | 72.00 | 72.60 | -1.67 | -2.27% | 322 | 4,014 | 153.71% |
AMZN231215C00080000 | 2023-11-28 10:06AM EST | 80.00 | 67.10 | 66.90 | 67.60 | -1.47 | -2.14% | 1 | 73 | 135.94% |
AMZN231215C00085000 | 2023-11-27 3:42PM EST | 85.00 | 63.56 | 62.00 | 62.50 | 0.00 | - | 2 | 65 | 123.83% |
AMZN231215C00090000 | 2023-11-28 3:31PM EST | 90.00 | 56.88 | 56.95 | 57.60 | -1.97 | -3.35% | 2 | 85 | 114.26% |
AMZN231215C00095000 | 2023-11-27 1:26PM EST | 95.00 | 54.19 | 51.95 | 52.60 | 0.00 | - | 8 | 305 | 103.03% |
AMZN231215C00100000 | 2023-11-28 3:58PM EST | 100.00 | 47.30 | 46.95 | 47.60 | -2.00 | -4.06% | 256 | 3,259 | 92.38% |
AMZN231215C00105000 | 2023-11-27 3:26PM EST | 105.00 | 43.65 | 42.05 | 42.55 | 0.00 | - | 11 | 6,475 | 83.59% |
AMZN231215C00110000 | 2023-11-28 3:24PM EST | 110.00 | 36.95 | 37.05 | 37.60 | -1.64 | -4.25% | 20 | 3,006 | 74.80% |
AMZN231215C00111000 | 2023-11-24 9:47AM EST | 111.00 | 35.28 | 36.00 | 36.65 | 0.00 | - | 1 | 1 | 72.85% |
AMZN231215C00112000 | 2023-11-21 11:30AM EST | 112.00 | 30.85 | 35.05 | 35.65 | 0.00 | - | - | 5 | 71.97% |
AMZN231215C00115000 | 2023-11-28 3:44PM EST | 115.00 | 32.12 | 32.05 | 32.60 | -1.16 | -3.49% | 7 | 7,955 | 65.04% |
AMZN231215C00117000 | 2023-11-20 12:51PM EST | 117.00 | 29.58 | 30.05 | 30.70 | 0.00 | - | - | 4,486 | 63.09% |
AMZN231215C00118000 | 2023-11-28 10:21AM EST | 118.00 | 28.81 | 29.05 | 29.65 | +2.96 | +11.45% | 1,300 | 4 | 60.25% |
AMZN231215C00120000 | 2023-11-28 3:28PM EST | 120.00 | 27.51 | 27.10 | 27.75 | -0.49 | -1.75% | 2,064 | 43,386 | 58.94% |
AMZN231215C00123000 | 2023-11-24 10:16AM EST | 123.00 | 23.05 | 24.10 | 24.65 | 0.00 | - | 1 | 3 | 51.56% |
AMZN231215C00125000 | 2023-11-28 3:21PM EST | 125.00 | 22.33 | 22.35 | 22.55 | -0.92 | -3.96% | 114 | 7,504 | 52.39% |
AMZN231215C00126000 | 2023-11-21 1:52PM EST | 126.00 | 18.35 | 21.35 | 21.80 | 0.00 | - | - | 3 | 50.98% |
AMZN231215C00127000 | 2023-11-24 11:45AM EST | 127.00 | 20.38 | 20.15 | 20.75 | 0.00 | - | 1 | 1 | 52.59% |
AMZN231215C00128000 | 2023-11-28 11:45AM EST | 128.00 | 20.19 | 19.20 | 19.85 | +0.82 | +4.23% | 1 | 8 | 52.30% |
AMZN231215C00129000 | 2023-11-22 9:37AM EST | 129.00 | 17.47 | 18.15 | 18.65 | -1.58 | -8.29% | 2 | 7 | 46.41% |
AMZN231215C00130000 | 2023-11-28 3:50PM EST | 130.00 | 17.60 | 17.20 | 17.65 | -0.70 | -3.83% | 113 | 33,337 | 44.34% |
AMZN231215C00131000 | 2023-11-28 2:06PM EST | 131.00 | 16.45 | 16.20 | 16.90 | -2.25 | -12.03% | 3 | 39 | 46.58% |
AMZN231215C00132000 | 2023-11-28 10:35AM EST | 132.00 | 15.07 | 15.25 | 15.90 | -1.93 | -11.35% | 5 | 18 | 44.39% |
AMZN231215C00133000 | 2023-11-28 3:00PM EST | 133.00 | 14.51 | 14.35 | 14.70 | -2.07 | -12.48% | 1 | 16 | 38.97% |
AMZN231215C00134000 | 2023-11-28 11:57AM EST | 134.00 | 13.87 | 13.30 | 13.75 | +0.37 | +2.74% | 7 | 47 | 37.65% |
AMZN231215C00135000 | 2023-11-28 3:56PM EST | 135.00 | 12.70 | 12.60 | 12.80 | -0.99 | -7.23% | 5,040 | 36,849 | 36.26% |
AMZN231215C00136000 | 2023-11-27 10:24AM EST | 136.00 | 11.54 | 11.55 | 11.85 | -1.72 | -12.97% | 14 | 307 | 34.77% |
AMZN231215C00137000 | 2023-11-28 1:50PM EST | 137.00 | 10.84 | 10.60 | 10.90 | -1.71 | -13.63% | 4 | 196 | 33.20% |
AMZN231215C00138000 | 2023-11-28 3:00PM EST | 138.00 | 9.85 | 9.80 | 10.00 | -1.37 | -12.21% | 3 | 450 | 32.18% |
AMZN231215C00139000 | 2023-11-28 2:33PM EST | 139.00 | 8.74 | 8.90 | 9.10 | -1.13 | -11.45% | 5 | 108 | 30.98% |
AMZN231215C00140000 | 2023-11-28 3:59PM EST | 140.00 | 8.19 | 8.10 | 8.25 | -0.81 | -9.00% | 580 | 30,657 | 30.18% |
AMZN231215C00141000 | 2023-11-28 3:58PM EST | 141.00 | 7.25 | 7.25 | 7.40 | -1.00 | -12.12% | 100 | 411 | 29.14% |
AMZN231215C00142000 | 2023-11-28 3:58PM EST | 142.00 | 6.60 | 6.50 | 6.60 | -0.95 | -12.58% | 425 | 829 | 28.37% |
AMZN231215C00143000 | 2023-11-28 3:14PM EST | 143.00 | 5.52 | 5.70 | 5.85 | -1.08 | -16.36% | 225 | 820 | 27.78% |
AMZN231215C00144000 | 2023-11-28 3:57PM EST | 144.00 | 5.15 | 5.05 | 5.15 | -0.74 | -12.56% | 462 | 1,168 | 27.33% |
AMZN231215C00145000 | 2023-11-28 3:59PM EST | 145.00 | 4.45 | 4.40 | 4.50 | -0.75 | -14.42% | 3,139 | 34,797 | 26.95% |
AMZN231215C00146000 | 2023-11-28 3:41PM EST | 146.00 | 3.90 | 3.80 | 3.85 | -0.60 | -13.33% | 718 | 1,506 | 26.23% |
AMZN231215C00147000 | 2023-11-28 3:59PM EST | 147.00 | 3.25 | 3.20 | 3.30 | -0.80 | -19.75% | 2,623 | 5,086 | 25.95% |
AMZN231215C00148000 | 2023-11-28 3:59PM EST | 148.00 | 2.77 | 2.74 | 2.79 | -0.69 | -19.94% | 2,268 | 2,071 | 25.61% |
AMZN231215C00149000 | 2023-11-28 3:57PM EST | 149.00 | 2.32 | 2.30 | 2.34 | -0.62 | -21.09% | 1,017 | 1,856 | 25.34% |
AMZN231215C00150000 | 2023-11-28 3:59PM EST | 150.00 | 1.94 | 1.92 | 1.94 | -0.55 | -22.09% | 16,673 | 47,491 | 25.10% |
AMZN231215C00152500 | 2023-11-28 3:58PM EST | 152.50 | 1.16 | 1.14 | 1.18 | -0.45 | -27.95% | 2,745 | 2,235 | 24.81% |
AMZN231215C00155000 | 2023-11-28 3:53PM EST | 155.00 | 0.67 | 0.65 | 0.67 | -0.32 | -32.32% | 3,839 | 27,616 | 24.54% |
AMZN231215C00157500 | 2023-11-28 3:56PM EST | 157.50 | 0.37 | 0.36 | 0.38 | -0.20 | -35.09% | 326 | 2,110 | 24.76% |
AMZN231215C00160000 | 2023-11-28 3:53PM EST | 160.00 | 0.22 | 0.20 | 0.22 | -0.11 | -33.33% | 1,902 | 25,562 | 25.29% |
AMZN231215C00162500 | 2023-11-28 3:53PM EST | 162.50 | 0.12 | 0.12 | 0.13 | -0.08 | -40.00% | 79 | 992 | 26.03% |
AMZN231215C00165000 | 2023-11-28 2:59PM EST | 165.00 | 0.08 | 0.07 | 0.09 | -0.05 | -38.46% | 638 | 6,573 | 27.44% |
AMZN231215C00167500 | 2023-11-28 2:01PM EST | 167.50 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 15 | 133 | 28.52% |
AMZN231215C00170000 | 2023-11-28 3:51PM EST | 170.00 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 129 | 14,568 | 29.69% |
AMZN231215C00175000 | 2023-11-28 12:08PM EST | 175.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 34 | 3,812 | 33.40% |
AMZN231215C00180000 | 2023-11-28 11:37AM EST | 180.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 6 | 5,189 | 36.33% |
AMZN231215C00185000 | 2023-11-28 1:22PM EST | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 73 | 1,714 | 37.89% |
AMZN231215C00190000 | 2023-11-28 2:08PM EST | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 276 | 1,002 | 42.19% |
AMZN231215C00195000 | 2023-11-27 10:06AM EST | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 102 | 2,751 | 45.31% |
AMZN231215C00200000 | 2023-11-20 11:50AM EST | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 70 | 1,658 | 49.22% |
AMZN231215C00205000 | 2023-11-20 9:55AM EST | 205.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 30 | 909 | 50.00% |
AMZN231215C00210000 | 2023-11-27 1:54PM EST | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 2,632 | 53.13% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AMZN231215P00065000 | 2023-11-01 9:53AM EST | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 432 | 118.75% |
AMZN231215P00070000 | 2023-11-09 2:47PM EST | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 60 | 2,003 | 109.38% |
AMZN231215P00075000 | 2023-11-27 11:15AM EST | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,194 | 98.44% |
AMZN231215P00080000 | 2023-11-27 12:30PM EST | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 3,718 | 90.63% |
AMZN231215P00085000 | 2023-11-21 9:45AM EST | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,785 | 81.25% |
AMZN231215P00090000 | 2023-11-28 12:29PM EST | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 2,504 | 73.44% |
AMZN231215P00095000 | 2023-11-28 1:27PM EST | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 7,701 | 65.63% |
AMZN231215P00100000 | 2023-11-28 1:25PM EST | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 187 | 16,614 | 59.38% |
AMZN231215P00105000 | 2023-11-28 1:25PM EST | 105.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 25 | 20,356 | 57.03% |
AMZN231215P00107000 | 2023-11-24 9:42AM EST | 107.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 6 | 42 | 52.34% |
AMZN231215P00108000 | 2023-11-22 10:58AM EST | 108.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | - | 23 | 53.13% |
AMZN231215P00110000 | 2023-11-28 3:41PM EST | 110.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 207 | 17,962 | 50.00% |
AMZN231215P00111000 | 2023-11-27 10:28AM EST | 111.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 21 | 24 | 50.00% |
AMZN231215P00112000 | 2023-11-22 3:47PM EST | 112.00 | 0.05 | 0.01 | 0.03 | 0.00 | - | - | 31 | 50.78% |
AMZN231215P00113000 | 2023-11-24 11:30AM EST | 113.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 1 | 9 | 49.22% |
AMZN231215P00114000 | 2023-11-28 10:02AM EST | 114.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 27 | 50 | 48.05% |
AMZN231215P00115000 | 2023-11-28 3:47PM EST | 115.00 | 0.02 | 0.03 | 0.04 | -0.01 | -33.33% | 40 | 25,799 | 48.05% |
AMZN231215P00116000 | 2023-11-27 9:36AM EST | 116.00 | 0.05 | 0.02 | 0.04 | 0.00 | - | 1 | 11 | 46.48% |
AMZN231215P00117000 | 2023-11-28 11:10AM EST | 117.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 6 | 4,507 | 44.92% |
AMZN231215P00118000 | 2023-11-28 10:22AM EST | 118.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 1,302 | 27 | 43.56% |
AMZN231215P00119000 | 2023-11-28 9:30AM EST | 119.00 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 1 | 130 | 43.36% |
AMZN231215P00120000 | 2023-11-28 3:58PM EST | 120.00 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 2,161 | 52,550 | 41.80% |
AMZN231215P00121000 | 2023-11-28 2:17PM EST | 121.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | 2 | 11 | 41.21% |
AMZN231215P00122000 | 2023-11-24 12:33PM EST | 122.00 | 0.09 | 0.05 | 0.06 | 0.00 | - | 204 | 245 | 39.65% |
AMZN231215P00123000 | 2023-11-27 11:03AM EST | 123.00 | 0.07 | 0.06 | 0.07 | 0.00 | - | 11 | 73 | 39.06% |
AMZN231215P00124000 | 2023-11-28 1:41PM EST | 124.00 | 0.07 | 0.06 | 0.08 | 0.00 | - | 1 | 239 | 38.28% |
AMZN231215P00125000 | 2023-11-28 3:46PM EST | 125.00 | 0.09 | 0.07 | 0.08 | 0.00 | - | 554 | 24,846 | 36.72% |
AMZN231215P00126000 | 2023-11-28 3:57PM EST | 126.00 | 0.08 | 0.08 | 0.09 | -0.02 | -20.00% | 12 | 288 | 35.84% |
AMZN231215P00127000 | 2023-11-28 3:21PM EST | 127.00 | 0.11 | 0.09 | 0.10 | 0.00 | - | 490 | 309 | 34.86% |
AMZN231215P00128000 | 2023-11-28 1:31PM EST | 128.00 | 0.12 | 0.10 | 0.11 | 0.00 | - | 19 | 154 | 33.79% |
AMZN231215P00129000 | 2023-11-28 2:45PM EST | 129.00 | 0.12 | 0.11 | 0.13 | -0.02 | -14.29% | 52 | 219 | 33.11% |
AMZN231215P00130000 | 2023-11-28 3:50PM EST | 130.00 | 0.14 | 0.14 | 0.15 | -0.03 | -17.65% | 944 | 37,983 | 32.32% |
AMZN231215P00131000 | 2023-11-28 2:56PM EST | 131.00 | 0.17 | 0.15 | 0.16 | 0.00 | - | 131 | 172 | 31.06% |
AMZN231215P00132000 | 2023-11-28 3:39PM EST | 132.00 | 0.20 | 0.17 | 0.19 | +0.01 | +5.26% | 92 | 2,615 | 30.37% |
AMZN231215P00133000 | 2023-11-28 12:50PM EST | 133.00 | 0.22 | 0.20 | 0.22 | 0.00 | - | 59 | 504 | 29.54% |
AMZN231215P00134000 | 2023-11-28 2:35PM EST | 134.00 | 0.26 | 0.24 | 0.25 | +0.01 | +4.00% | 76 | 701 | 28.57% |
AMZN231215P00135000 | 2023-11-28 3:46PM EST | 135.00 | 0.30 | 0.29 | 0.30 | -0.03 | -9.09% | 2,170 | 27,227 | 27.93% |
AMZN231215P00136000 | 2023-11-28 2:32PM EST | 136.00 | 0.38 | 0.34 | 0.35 | +0.02 | +5.56% | 69 | 684 | 27.10% |
AMZN231215P00137000 | 2023-11-28 2:55PM EST | 137.00 | 0.44 | 0.41 | 0.43 | 0.00 | - | 358 | 1,087 | 26.61% |
AMZN231215P00138000 | 2023-11-28 3:44PM EST | 138.00 | 0.51 | 0.50 | 0.51 | -0.05 | -8.93% | 330 | 1,710 | 25.88% |
AMZN231215P00139000 | 2023-11-28 3:25PM EST | 139.00 | 0.68 | 0.60 | 0.63 | +0.02 | +3.03% | 371 | 1,608 | 25.49% |
AMZN231215P00140000 | 2023-11-28 3:58PM EST | 140.00 | 0.76 | 0.74 | 0.77 | -0.06 | -7.32% | 1,463 | 19,055 | 25.05% |
AMZN231215P00141000 | 2023-11-28 3:53PM EST | 141.00 | 0.92 | 0.91 | 0.94 | +0.06 | +6.98% | 912 | 947 | 24.63% |
AMZN231215P00142000 | 2023-11-28 3:55PM EST | 142.00 | 1.13 | 1.11 | 1.14 | -0.02 | -1.74% | 729 | 999 | 24.20% |
AMZN231215P00143000 | 2023-11-28 3:59PM EST | 143.00 | 1.37 | 1.35 | 1.39 | +0.10 | +7.87% | 323 | 2,127 | 23.89% |
AMZN231215P00144000 | 2023-11-28 3:56PM EST | 144.00 | 1.67 | 1.64 | 1.69 | +0.02 | +1.21% | 473 | 1,041 | 23.65% |
AMZN231215P00145000 | 2023-11-28 3:59PM EST | 145.00 | 1.98 | 1.98 | 2.03 | -0.02 | -1.00% | 1,109 | 10,156 | 23.34% |
AMZN231215P00146000 | 2023-11-28 3:59PM EST | 146.00 | 2.38 | 2.37 | 2.41 | +0.05 | +2.15% | 1,475 | 1,266 | 22.96% |
AMZN231215P00147000 | 2023-11-28 3:59PM EST | 147.00 | 2.84 | 2.82 | 2.87 | +0.05 | +1.79% | 1,302 | 1,210 | 22.80% |
AMZN231215P00148000 | 2023-11-28 3:59PM EST | 148.00 | 3.36 | 3.30 | 3.40 | +0.16 | +5.00% | 410 | 1,018 | 22.75% |
AMZN231215P00149000 | 2023-11-28 3:08PM EST | 149.00 | 4.07 | 3.85 | 3.95 | +0.37 | +10.00% | 400 | 471 | 22.44% |
AMZN231215P00150000 | 2023-11-28 3:58PM EST | 150.00 | 4.50 | 4.45 | 4.55 | +0.25 | +5.88% | 1,097 | 4,772 | 22.06% |
AMZN231215P00152500 | 2023-11-28 2:53PM EST | 152.50 | 6.38 | 6.20 | 6.40 | +1.14 | +21.76% | 398 | 350 | 22.29% |
AMZN231215P00155000 | 2023-11-28 3:54PM EST | 155.00 | 8.38 | 8.15 | 8.65 | +0.50 | +6.35% | 88 | 1,241 | 24.68% |
AMZN231215P00157500 | 2023-11-28 3:24PM EST | 157.50 | 11.00 | 10.25 | 10.90 | +1.75 | +18.92% | 2 | 6 | 25.61% |
AMZN231215P00160000 | 2023-11-28 3:55PM EST | 160.00 | 12.98 | 12.80 | 13.40 | +1.73 | +15.38% | 130 | 67 | 29.71% |
AMZN231215P00165000 | 2023-11-28 12:52PM EST | 165.00 | 17.96 | 17.60 | 18.15 | +1.93 | +12.04% | 36 | 23 | 31.06% |
AMZN231215P00170000 | 2023-11-21 9:34AM EST | 170.00 | 26.90 | 22.85 | 23.15 | 0.00 | - | 2 | 0 | 37.31% |
AMZN231215P00175000 | 2023-11-27 9:51AM EST | 175.00 | 26.97 | 27.70 | 28.25 | 0.00 | - | 1 | 0 | 46.88% |
AMZN231215P00180000 | 2023-11-09 1:01PM EST | 180.00 | 38.05 | 32.70 | 33.35 | 0.00 | - | 1 | 0 | 55.96% |
AMZN231215P00185000 | 2023-08-04 8:39AM EST | 185.00 | 43.81 | 45.15 | 47.55 | 0.00 | - | 2 | 0 | 158.45% |
AMZN231215P00190000 | 2023-07-27 10:47AM EST | 190.00 | 57.91 | 56.25 | 57.40 | 0.00 | - | - | 0 | 214.45% |
AMZN231215P00195000 | 2023-09-27 9:22AM EST | 195.00 | 69.95 | 66.10 | 68.35 | 0.00 | - | 1 | 0 | 267.51% |
AMZN231215P00200000 | 2023-10-18 1:45PM EST | 200.00 | 71.30 | 54.35 | 55.25 | 0.00 | - | 1 | 0 | 109.55% |
AMZN231215P00210000 | 2023-10-05 11:21AM EST | 210.00 | 84.30 | 70.70 | 71.95 | 0.00 | - | 1 | 0 | 197.78% |