Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AMZN240517C00260000 | 2024-03-27 12:58PM EDT | 2024-05-17 | 0.05 | 0.04 | 0.07 | 0.00 | - | 1,302 | 3,201 | 39.84% |
AMZN240621C00260000 | 2024-03-28 9:38AM EDT | 2024-06-21 | 0.13 | 0.13 | 0.15 | -0.01 | -7.14% | 10 | 274 | 33.69% |
AMZN240719C00260000 | 2024-03-27 2:45PM EDT | 2024-07-19 | 0.23 | 0.24 | 0.28 | 0.00 | - | 306 | 1,183 | 31.98% |
AMZN240816C00260000 | 2024-03-27 9:33AM EDT | 2024-08-16 | 0.55 | 0.58 | 0.63 | 0.00 | - | 1 | 114 | 32.79% |
AMZN240920C00260000 | 2024-03-28 10:01AM EDT | 2024-09-20 | 0.95 | 0.86 | 0.91 | +0.11 | +13.10% | 2 | 160 | 31.47% |
AMZN241018C00260000 | 2024-03-27 3:23PM EDT | 2024-10-18 | 1.05 | 1.15 | 1.18 | 0.00 | - | 2 | 540 | 30.85% |
AMZN241115C00260000 | 2024-03-27 3:16PM EDT | 2024-11-15 | 1.76 | 1.86 | 1.92 | 0.00 | - | 1 | 23 | 32.29% |
AMZN241220C00260000 | 2024-03-28 10:57AM EDT | 2024-12-20 | 2.44 | 2.33 | 2.38 | 0.00 | - | 1 | 136 | 31.75% |
AMZN250117C00260000 | 2024-03-28 11:59AM EDT | 2025-01-17 | 2.77 | 2.69 | 2.74 | +0.14 | +5.32% | 30 | 723 | 31.34% |
AMZN250321C00260000 | 2024-03-28 11:54AM EDT | 2025-03-21 | 4.25 | 4.15 | 4.25 | +0.35 | +8.97% | 15 | 469 | 32.23% |
AMZN250620C00260000 | 2024-03-28 11:29AM EDT | 2025-06-20 | 6.60 | 6.35 | 6.55 | +0.40 | +6.45% | 1 | 693 | 33.11% |
AMZN250919C00260000 | 2024-03-28 11:06AM EDT | 2025-09-19 | 9.05 | 8.75 | 8.95 | +0.90 | +11.04% | 1 | 25 | 33.84% |
AMZN251219C00260000 | 2024-03-27 12:45PM EDT | 2025-12-19 | 10.70 | 11.30 | 11.55 | 0.00 | - | 5 | 362 | 34.66% |
AMZN260116C00260000 | 2024-03-28 10:00AM EDT | 2026-01-16 | 12.40 | 12.00 | 12.25 | +0.75 | +6.44% | 150 | 710 | 34.77% |
AMZN260618C00260000 | 2024-03-28 11:55AM EDT | 2026-06-18 | 16.60 | 16.20 | 16.55 | +0.50 | +3.11% | 41 | 596 | 35.84% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AMZN240816P00260000 | 2024-03-11 12:28PM EDT | 2024-08-16 | 87.51 | 79.30 | 79.85 | 0.00 | - | - | 0 | 0.00% |
AMZN241220P00260000 | 2024-03-05 10:46AM EDT | 2024-12-20 | 84.29 | 79.45 | 79.90 | 0.00 | - | 5 | 0 | 0.00% |
AMZN250117P00260000 | 2024-03-01 12:57PM EDT | 2025-01-17 | 82.10 | 79.40 | 79.80 | 0.00 | - | 10 | 0 | 0.00% |
AMZN251219P00260000 | 2024-03-22 3:59PM EDT | 2025-12-19 | 81.10 | 79.35 | 80.30 | 0.00 | - | 2 | 1 | 13.79% |
AMZN260116P00260000 | 2024-03-27 3:43PM EDT | 2026-01-16 | 80.50 | 79.30 | 80.45 | 0.00 | - | 1 | 2 | 14.39% |
AMZN260618P00260000 | 2024-03-21 10:01AM EDT | 2026-06-18 | 80.58 | 78.90 | 82.00 | 0.00 | - | 1 | 6 | 17.50% |