Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AMZN230922C00150000 | 2023-09-20 3:55PM EDT | 2023-09-22 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,127 | 0 | 25.00% |
AMZN230929C00150000 | 2023-09-20 3:59PM EDT | 2023-09-29 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1,013 | 0 | 12.50% |
AMZN231006C00150000 | 2023-09-20 3:59PM EDT | 2023-10-06 | 0.15 | 0.00 | 0.00 | 0.00 | - | 431 | 0 | 12.50% |
AMZN231013C00150000 | 2023-09-20 3:56PM EDT | 2023-10-13 | 0.29 | 0.00 | 0.00 | 0.00 | - | 332 | 0 | 12.50% |
AMZN231020C00150000 | 2023-09-20 3:59PM EDT | 2023-10-20 | 0.51 | 0.00 | 0.00 | 0.00 | - | 7,421 | 0 | 6.25% |
AMZN231027C00150000 | 2023-09-20 3:59PM EDT | 2023-10-27 | 1.19 | 0.00 | 0.00 | 0.00 | - | 1,153 | 0 | 6.25% |
AMZN231117C00150000 | 2023-09-20 3:59PM EDT | 2023-11-17 | 2.52 | 0.00 | 0.00 | 0.00 | - | 1,680 | 0 | 6.25% |
AMZN231215C00150000 | 2023-09-20 3:57PM EDT | 2023-12-15 | 3.59 | 0.00 | 0.00 | 0.00 | - | 512 | 0 | 6.25% |
AMZN240119C00150000 | 2023-09-20 3:59PM EDT | 2024-01-19 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1,116 | 0 | 3.13% |
AMZN240216C00150000 | 2023-09-20 3:55PM EDT | 2024-02-16 | 6.81 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 3.13% |
AMZN240315C00150000 | 2023-09-20 3:53PM EDT | 2024-03-15 | 7.80 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 3.13% |
AMZN240419C00150000 | 2023-09-20 3:42PM EDT | 2024-04-19 | 8.95 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 3.13% |
AMZN240621C00150000 | 2023-09-20 3:36PM EDT | 2024-06-21 | 11.60 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 3.13% |
AMZN240920C00150000 | 2023-09-20 2:51PM EDT | 2024-09-20 | 15.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
AMZN250117C00150000 | 2023-09-20 3:59PM EDT | 2025-01-17 | 18.40 | 0.00 | 0.00 | 0.00 | - | 225 | 0 | 1.56% |
AMZN250620C00150000 | 2023-09-20 12:40PM EDT | 2025-06-20 | 23.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
AMZN251219C00150000 | 2023-09-20 3:43PM EDT | 2025-12-19 | 27.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
AMZN260116C00150000 | 2023-09-20 3:49PM EDT | 2026-01-16 | 28.25 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 1.56% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AMZN230922P00150000 | 2023-09-20 3:03PM EDT | 2023-09-22 | 13.25 | 0.00 | 0.00 | 0.00 | - | 2,961 | 0 | 0.00% |
AMZN230929P00150000 | 2023-09-20 11:30AM EDT | 2023-09-29 | 13.06 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
AMZN231006P00150000 | 2023-09-20 3:16PM EDT | 2023-10-06 | 14.05 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
AMZN231013P00150000 | 2023-09-20 3:46PM EDT | 2023-10-13 | 14.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
AMZN231020P00150000 | 2023-09-20 3:58PM EDT | 2023-10-20 | 14.75 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
AMZN231027P00150000 | 2023-09-20 3:57PM EDT | 2023-10-27 | 15.12 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
AMZN231117P00150000 | 2023-09-20 3:25PM EDT | 2023-11-17 | 15.40 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.00% |
AMZN231215P00150000 | 2023-09-20 1:32PM EDT | 2023-12-15 | 15.15 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
AMZN240119P00150000 | 2023-09-20 2:20PM EDT | 2024-01-19 | 16.22 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
AMZN240216P00150000 | 2023-09-20 3:58PM EDT | 2024-02-16 | 18.50 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 0.00% |
AMZN240315P00150000 | 2023-09-20 3:48PM EDT | 2024-03-15 | 18.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
AMZN240419P00150000 | 2023-09-15 10:46AM EDT | 2024-04-19 | 16.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
AMZN240621P00150000 | 2023-09-20 12:36PM EDT | 2024-06-21 | 19.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
AMZN240920P00150000 | 2023-09-20 3:57PM EDT | 2024-09-20 | 22.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
AMZN250117P00150000 | 2023-09-20 12:18PM EDT | 2025-01-17 | 23.00 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
AMZN250620P00150000 | 2023-09-13 11:39AM EDT | 2025-06-20 | 22.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
AMZN251219P00150000 | 2023-09-19 10:31AM EDT | 2025-12-19 | 27.35 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
AMZN260116P00150000 | 2023-09-20 1:20PM EDT | 2026-01-16 | 26.85 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |