Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,326.77-8.78 (-0.26%)
As of 2:12PM EDT. Market open.
CallsforNovember 19, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN211119C03000000 | 2021-06-18 12:07PM EDT | 3,000.00 | 586.31 | 564.55 | 568.00 | 0.00 | - | 1 | 68 | 113.58% |
| AMZN211119C03150000 | 2021-06-16 9:46AM EDT | 3,150.00 | 398.14 | 453.45 | 456.80 | 0.00 | - | 1 | 49 | 104.73% |
| AMZN211119C03170000 | 2021-06-17 11:16AM EDT | 3,170.00 | 420.77 | 436.45 | 439.55 | 0.00 | - | 2 | 12 | 102.72% |
| AMZN211119C03190000 | 2020-11-04 11:15AM EDT | 3,190.00 | 506.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN211119C03200000 | 2021-06-23 1:46PM EDT | 3,200.00 | 433.40 | 417.25 | 420.30 | 0.00 | - | 1 | 72 | 101.55% |
| AMZN211119C03300000 | 2021-06-24 10:01AM EDT | 3,300.00 | 370.03 | 352.05 | 355.00 | -1.72 | -0.46% | 15 | 177 | 96.63% |
| AMZN211119C03350000 | 2021-06-24 11:26AM EDT | 3,350.00 | 323.52 | 325.70 | 328.05 | -7.21 | -2.18% | 9 | 134 | 95.45% |
| AMZN211119C03400000 | 2021-06-24 11:21AM EDT | 3,400.00 | 296.15 | 300.25 | 302.55 | -14.45 | -4.65% | 6 | 245 | 94.28% |
| AMZN211119C03450000 | 2020-11-09 3:51PM EDT | 3,450.00 | 391.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMZN211119C03500000 | 2020-11-09 3:51PM EDT | 3,500.00 | 373.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AMZN211119C03600000 | 2021-06-23 11:30AM EDT | 3,600.00 | 207.85 | 202.45 | 204.25 | +5.83 | +2.89% | 1 | 183 | 87.47% |
| AMZN211119C03700000 | 2021-06-24 11:23AM EDT | 3,700.00 | 158.50 | 159.95 | 161.50 | -8.30 | -4.98% | 5 | 111 | 83.79% |
| AMZN211119C03900000 | 2021-06-22 3:39PM EDT | 3,900.00 | 105.53 | 100.80 | 102.50 | +0.53 | +0.50% | 4 | 97 | 80.05% |
| AMZN211119C04000000 | 2021-06-24 10:43AM EDT | 4,000.00 | 83.31 | 79.15 | 80.75 | +0.66 | +0.80% | 7 | 321 | 78.71% |
| AMZN211119C04500000 | 2020-11-09 2:22PM EDT | 4,500.00 | 133.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
PutsforNovember 19, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN211119P01480000 | 2021-06-08 11:14AM EDT | 1,480.00 | 2.76 | 2.09 | 2.51 | 0.00 | - | 2 | 52 | 128.54% |
| AMZN211119P01500000 | 2021-06-22 2:17PM EDT | 1,500.00 | 2.20 | 2.16 | 2.58 | -0.10 | -4.35% | 10 | 297 | 127.04% |
| AMZN211119P01520000 | 2021-05-24 11:16AM EDT | 1,520.00 | 4.27 | 2.25 | 2.79 | 0.00 | - | 10 | 26 | 126.05% |
| AMZN211119P01540000 | 2021-05-12 2:12PM EDT | 1,540.00 | 6.50 | 2.64 | 3.20 | 0.00 | - | 28 | 90 | 126.49% |
| AMZN211119P01580000 | 2021-05-12 2:11PM EDT | 1,580.00 | 7.20 | 2.86 | 3.45 | 0.00 | - | 26 | 45 | 123.88% |
| AMZN211119P01600000 | 2021-05-27 2:13PM EDT | 1,600.00 | 4.55 | 2.67 | 3.15 | 0.00 | - | 1 | 73 | 120.65% |
| AMZN211119P01660000 | 2021-05-12 1:51PM EDT | 1,660.00 | 8.35 | 3.40 | 4.00 | 0.00 | - | 22 | 31 | 118.88% |
| AMZN211119P01700000 | 2021-05-18 10:18AM EDT | 1,700.00 | 6.61 | 3.55 | 4.00 | 0.00 | - | 1 | 26 | 115.49% |
| AMZN211119P01720000 | 2021-05-12 1:51PM EDT | 1,720.00 | 9.70 | 3.90 | 4.50 | 0.00 | - | 19 | 26 | 115.39% |
| AMZN211119P01760000 | 2021-01-08 10:54AM EDT | 1,760.00 | 22.60 | 15.00 | 16.00 | 0.00 | - | 2 | 3 | 138.87% |
| AMZN211119P01780000 | 2021-02-02 3:15PM EDT | 1,780.00 | 17.46 | 23.05 | 24.35 | 0.00 | - | 4 | 6 | 149.08% |
| AMZN211119P01800000 | 2021-06-22 1:18PM EDT | 1,800.00 | 4.40 | 4.05 | 4.55 | 0.00 | - | 2 | 24 | 108.55% |
| AMZN211119P01820000 | 2021-02-03 11:22AM EDT | 1,820.00 | 19.05 | 22.55 | 24.10 | 0.00 | - | 1 | 6 | 144.04% |
| AMZN211119P01840000 | 2021-05-12 2:28PM EDT | 1,840.00 | 13.60 | 5.20 | 5.95 | 0.00 | - | 1 | 7 | 109.22% |
| AMZN211119P01860000 | 2021-06-14 2:52PM EDT | 1,860.00 | 5.70 | 4.55 | 5.05 | 0.00 | - | 3 | 25 | 105.01% |
| AMZN211119P01920000 | 2021-04-16 3:35PM EDT | 1,920.00 | 15.80 | 11.15 | 12.40 | 0.00 | - | 13 | 30 | 116.01% |
| AMZN211119P01940000 | 2021-06-07 1:46PM EDT | 1,940.00 | 9.80 | 5.60 | 6.10 | 0.00 | - | 20 | 24 | 101.24% |
| AMZN211119P01980000 | 2021-06-21 2:00PM EDT | 1,980.00 | 6.88 | 6.10 | 6.65 | 0.00 | - | 5 | 48 | 99.20% |
| AMZN211119P02000000 | 2020-11-10 3:51PM EDT | 2,000.00 | 66.65 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| AMZN211119P02100000 | 2021-06-07 11:56AM EDT | 2,100.00 | 14.20 | 8.10 | 8.75 | 0.00 | - | 1 | 70 | 93.59% |
| AMZN211119P02200000 | 2021-06-23 12:52PM EDT | 2,200.00 | 9.77 | 10.05 | 10.85 | -0.68 | -6.51% | 1 | 433 | 88.81% |
| AMZN211119P02300000 | 2020-11-09 4:50PM EDT | 2,300.00 | 137.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMZN211119P02400000 | 2021-06-22 11:39AM EDT | 2,400.00 | 16.74 | 15.65 | 16.50 | 0.00 | - | 4 | 156 | 79.58% |
| AMZN211119P02500000 | 2021-06-23 2:45PM EDT | 2,500.00 | 20.02 | 19.75 | 20.50 | 0.00 | - | 4 | 539 | 75.25% |
| AMZN211119P02550000 | 2021-06-23 9:45AM EDT | 2,550.00 | 22.92 | 22.10 | 23.00 | 0.00 | - | 2 | 77 | 73.12% |
| AMZN211119P02600000 | 2021-06-22 1:49PM EDT | 2,600.00 | 25.90 | 24.80 | 25.80 | 0.00 | - | 1 | 232 | 71.04% |
| AMZN211119P02650000 | 2021-06-22 10:03AM EDT | 2,650.00 | 29.50 | 27.70 | 29.15 | 0.00 | - | 1 | 145 | 68.98% |
| AMZN211119P02700000 | 2021-06-22 1:21PM EDT | 2,700.00 | 34.21 | 31.85 | 33.05 | 0.00 | - | 1 | 279 | 67.25% |
| AMZN211119P02750000 | 2021-06-23 11:17AM EDT | 2,750.00 | 39.09 | 36.60 | 37.65 | 0.00 | - | 2 | 182 | 65.59% |
| AMZN211119P02800000 | 2020-11-10 2:23PM EDT | 2,800.00 | 324.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMZN211119P02810000 | 2021-06-22 11:57AM EDT | 2,810.00 | 43.00 | 42.70 | 43.80 | -1.95 | -4.34% | 1 | 69 | 63.43% |
| AMZN211119P02820000 | 2020-11-05 11:53AM EDT | 2,820.00 | 325.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMZN211119P02830000 | 2021-06-22 11:57AM EDT | 2,830.00 | 47.40 | 44.70 | 46.55 | 0.00 | - | 1 | 45 | 62.77% |
| AMZN211119P02840000 | 2021-06-22 11:57AM EDT | 2,840.00 | 44.54 | 46.05 | 47.25 | -4.16 | -8.54% | 1 | 90 | 62.34% |
| AMZN211119P02850000 | 2021-06-17 2:48PM EDT | 2,850.00 | 52.65 | 48.80 | 50.00 | 0.00 | - | 1 | 197 | 62.71% |
| AMZN211119P02860000 | 2021-06-22 3:50PM EDT | 2,860.00 | 51.74 | 49.45 | 50.60 | 0.00 | - | 1 | 69 | 62.06% |
| AMZN211119P02870000 | 2021-06-17 3:48PM EDT | 2,870.00 | 54.15 | 51.20 | 52.40 | 0.00 | - | 1 | 11 | 61.93% |
| AMZN211119P02880000 | 2021-06-22 3:44PM EDT | 2,880.00 | 54.05 | 51.45 | 52.65 | 0.00 | - | 1 | 35 | 61.10% |
| AMZN211119P02890000 | 2021-06-14 3:40PM EDT | 2,890.00 | 75.11 | 53.70 | 54.95 | 0.00 | - | 2 | 71 | 61.16% |
| AMZN211119P02920000 | 2021-06-22 3:48PM EDT | 2,920.00 | 59.96 | 58.45 | 59.60 | 0.00 | - | 1 | 17 | 60.27% |
| AMZN211119P02930000 | 2021-06-03 10:09AM EDT | 2,930.00 | 130.40 | 59.90 | 61.15 | 0.00 | - | 1 | 7 | 59.92% |
| AMZN211119P02940000 | 2021-06-08 10:41AM EDT | 2,940.00 | 110.91 | 60.90 | 63.10 | 0.00 | - | 1 | 27 | 59.54% |
| AMZN211119P02950000 | 2021-06-23 12:29PM EDT | 2,950.00 | 65.51 | 63.55 | 64.80 | 0.00 | - | 1 | 49 | 59.43% |
| AMZN211119P02960000 | 2021-06-23 1:42PM EDT | 2,960.00 | 65.18 | 65.25 | 66.40 | 0.00 | - | 1 | 17 | 59.08% |
| AMZN211119P02970000 | 2021-06-23 1:42PM EDT | 2,970.00 | 66.88 | 67.75 | 69.05 | 0.00 | - | 1 | 40 | 59.08% |
| AMZN211119P02980000 | 2021-06-23 1:24PM EDT | 2,980.00 | 64.96 | 67.75 | 69.10 | -4.04 | -5.86% | 1 | 21 | 58.08% |
| AMZN211119P03010000 | 2021-06-22 3:35PM EDT | 3,010.00 | 75.55 | 74.00 | 76.40 | 0.00 | - | 2 | 28 | 57.55% |
| AMZN211119P03020000 | 2021-06-17 2:34PM EDT | 3,020.00 | 76.55 | 76.20 | 77.55 | 0.00 | - | 1 | 22 | 57.12% |
| AMZN211119P03030000 | 2021-06-16 9:41AM EDT | 3,030.00 | 101.35 | 77.95 | 79.35 | 0.00 | - | 1 | 138 | 56.71% |
| AMZN211119P03040000 | 2021-06-16 2:43PM EDT | 3,040.00 | 114.86 | 79.85 | 81.75 | 0.00 | - | 10 | 72 | 56.41% |
| AMZN211119P03050000 | 2021-06-24 10:43AM EDT | 3,050.00 | 82.35 | 83.25 | 84.55 | -4.95 | -5.67% | 2 | 80 | 56.43% |
| AMZN211119P03070000 | 2021-06-24 10:45AM EDT | 3,070.00 | 86.85 | 88.65 | 90.05 | -13.80 | -13.71% | 3 | 24 | 56.14% |
| AMZN211119P03090000 | 2021-06-24 10:43AM EDT | 3,090.00 | 91.25 | 92.10 | 93.45 | -31.51 | -25.67% | 1 | 15 | 55.08% |
| AMZN211119P03110000 | 2021-06-17 2:27PM EDT | 3,110.00 | 104.35 | 98.00 | 99.05 | 0.00 | - | 10 | 28 | 54.73% |
| AMZN211119P03120000 | 2021-06-17 2:27PM EDT | 3,120.00 | 107.08 | 100.40 | 101.75 | 0.00 | - | 10 | 59 | 54.41% |
| AMZN211119P03130000 | 2021-06-18 12:40PM EDT | 3,130.00 | 111.15 | 103.80 | 105.25 | 0.00 | - | 1 | 17 | 54.36% |
| AMZN211119P03140000 | 2021-06-17 2:28PM EDT | 3,140.00 | 105.40 | 104.45 | 107.45 | 0.00 | - | 1 | 17 | 53.65% |
| AMZN211119P03150000 | 2021-06-23 12:50PM EDT | 3,150.00 | 109.50 | 109.65 | 111.20 | 0.00 | - | 6 | 99 | 53.88% |
| AMZN211119P03160000 | 2021-06-21 12:35PM EDT | 3,160.00 | 122.19 | 111.10 | 112.15 | 0.00 | - | 1 | 51 | 53.06% |
| AMZN211119P03170000 | 2021-06-02 11:14AM EDT | 3,170.00 | 209.50 | 116.65 | 118.15 | 0.00 | - | 1 | 35 | 53.64% |
| AMZN211119P03190000 | 2021-06-23 10:11AM EDT | 3,190.00 | 121.60 | 119.95 | 121.50 | 0.00 | - | 3 | 52 | 52.21% |
| AMZN211119P03200000 | 2021-06-24 12:13PM EDT | 3,200.00 | 121.35 | 122.85 | 124.40 | -5.95 | -4.67% | 39 | 341 | 51.84% |
| AMZN211119P03250000 | 2021-06-24 11:08AM EDT | 3,250.00 | 138.56 | 137.65 | 140.65 | -0.86 | -0.62% | 33 | 105 | 50.42% |
| AMZN211119P03350000 | 2021-06-24 11:26AM EDT | 3,350.00 | 177.41 | 175.70 | 177.20 | -1.33 | -0.74% | 8 | 244 | 46.54% |
| AMZN211119P03400000 | 2021-06-24 11:55AM EDT | 3,400.00 | 196.35 | 196.05 | 197.55 | -0.70 | -0.36% | 4 | 641 | 44.22% |
| AMZN211119P03450000 | 2021-06-24 11:25AM EDT | 3,450.00 | 221.65 | 217.40 | 219.10 | -0.35 | -0.16% | 29 | 82 | 41.46% |
| AMZN211119P03500000 | 2021-06-24 11:43AM EDT | 3,500.00 | 247.10 | 247.55 | 249.40 | +4.03 | +1.66% | 5 | 116 | 40.43% |
| AMZN211119P03550000 | 2021-06-21 3:29PM EDT | 3,550.00 | 299.10 | 270.25 | 274.15 | 0.00 | - | 2 | 19 | 36.63% |
| AMZN211119P03650000 | 2021-06-21 2:06PM EDT | 3,650.00 | 343.00 | 330.95 | 333.75 | 0.00 | - | 1 | 26 | 26.23% |
| AMZN211119P03700000 | 2021-06-24 9:33AM EDT | 3,700.00 | 365.00 | 361.15 | 363.00 | +5.75 | +1.60% | 2 | 194 | 0.00% |
| AMZN211119P03750000 | 2021-06-24 10:16AM EDT | 3,750.00 | 381.65 | 398.15 | 400.75 | -14.00 | -3.54% | 1 | 34 | 0.00% |
| AMZN211119P03800000 | 2021-06-21 2:31PM EDT | 3,800.00 | 453.00 | 426.90 | 429.45 | 0.00 | - | 1 | 19 | 0.00% |
| AMZN211119P03950000 | 2021-06-23 3:27PM EDT | 3,950.00 | 532.65 | 544.95 | 548.05 | 0.00 | - | 4 | 7 | 0.00% |
| AMZN211119P04000000 | 2021-05-04 9:49AM EDT | 4,000.00 | 733.10 | 836.50 | 843.75 | 0.00 | - | 2 | 51 | 108.50% |
| AMZN211119P04100000 | 2021-04-28 2:45PM EDT | 4,100.00 | 714.00 | 891.10 | 905.00 | 0.00 | - | 1 | 1 | 101.18% |
| AMZN211119P04350000 | 2021-05-05 3:04PM EDT | 4,350.00 | 1,098.65 | 1,144.50 | 1,160.35 | 0.00 | - | - | 6 | 117.57% |
| AMZN211119P04400000 | 2021-05-06 9:30AM EDT | 4,400.00 | 1,160.15 | 1,193.40 | 1,209.25 | 0.00 | - | 1 | 2 | 119.95% |
| AMZN211119P04550000 | 2021-05-17 12:10AM EDT | 4,550.00 | 1,391.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN211119P04700000 | 2021-06-22 12:06PM EDT | 4,700.00 | 1,207.20 | 1,209.90 | 1,222.75 | 0.00 | - | 66 | 37 | 0.00% |
| AMZN211119P04750000 | 2021-06-22 10:38AM EDT | 4,750.00 | 1,270.30 | 1,264.60 | 1,277.30 | 0.00 | - | 16 | 8 | 0.00% |
| AMZN211119P04800000 | 2021-06-23 10:11AM EDT | 4,800.00 | 1,303.20 | 1,312.65 | 1,326.05 | 0.00 | - | 4 | 21 | 0.00% |
| AMZN211119P04850000 | 2021-06-24 10:10AM EDT | 4,850.00 | 1,344.65 | 1,356.40 | 1,368.15 | -5.05 | -0.37% | 12 | 31 | 0.00% |
| AMZN211119P04900000 | 2021-06-24 10:45AM EDT | 4,900.00 | 1,408.10 | 1,407.95 | 1,422.35 | +6.24 | +0.45% | 24 | 55 | 0.00% |
| AMZN211119P04950000 | 2021-05-25 11:26AM EDT | 4,950.00 | 1,702.89 | 1,457.10 | 1,471.65 | 0.00 | - | 2 | 16 | 0.00% |
| AMZN211119P05000000 | 2021-06-24 9:32AM EDT | 5,000.00 | 1,486.84 | 1,507.60 | 1,521.35 | -10.94 | -0.73% | 2 | 40 | 0.00% |
© 2021 Verizon Media. All rights reserved.
