Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:1740.00
CallsforDecember 10, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN211217C01740000 | 2021-10-06 9:49AM EST | 2021-12-17 | 1,508.95 | 1,798.90 | 1,812.30 | 0.00 | - | 1 | 9 | 374.96% |
| AMZN220121C01740000 | 2021-11-10 6:56AM EST | 2022-01-21 | 1,877.12 | 1,686.55 | 1,724.90 | 0.00 | - | 2 | 98 | 113.30% |
| AMZN220218C01740000 | 2021-08-25 4:32PM EST | 2022-02-18 | 1,695.40 | 1,688.50 | 1,699.00 | 0.00 | - | 2 | 2 | 74.22% |
| AMZN220318C01740000 | 2021-12-02 11:31AM EST | 2022-03-18 | 1,706.50 | 1,688.50 | 1,700.90 | 0.00 | - | 1 | 22 | 64.60% |
| AMZN220414C01740000 | 2021-09-03 8:34AM EST | 2022-04-14 | 1,713.95 | 1,547.40 | 1,562.55 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN220617C01740000 | 2021-11-22 10:33AM EST | 2022-06-17 | 1,903.95 | 1,699.50 | 1,710.60 | 0.00 | - | 1 | 45 | 54.87% |
| AMZN220916C01740000 | 2021-08-24 11:58AM EST | 2022-09-16 | 1,587.51 | 1,701.00 | 1,719.50 | 0.00 | - | 4 | 9 | 51.33% |
| AMZN230120C01740000 | 2021-08-25 4:31PM EST | 2023-01-20 | 1,539.87 | 1,715.00 | 1,734.00 | 0.00 | - | 4 | 19 | 46.73% |
| AMZN230616C01740000 | 2021-11-10 6:55AM EST | 2023-06-16 | 1,570.03 | 1,772.00 | 1,791.00 | 0.00 | - | 2 | 5 | 50.41% |
| AMZN240119C01740000 | 2021-12-06 9:32AM EST | 2024-01-19 | 1,750.50 | 1,781.00 | 1,799.00 | +169.00 | +10.69% | 1 | 7 | 43.81% |
PutsforDecember 10, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN211217P01740000 | 2021-12-03 2:27PM EST | 2021-12-17 | 0.16 | 0.01 | 0.20 | 0.00 | - | 11 | 84 | 123.05% |
| AMZN220121P01740000 | 2021-11-15 2:43PM EST | 2022-01-21 | 0.27 | 0.80 | 1.41 | 0.00 | - | 12 | 109 | 74.89% |
| AMZN220218P01740000 | 2021-12-01 3:31PM EST | 2022-02-18 | 1.11 | 1.98 | 2.82 | 0.00 | - | 3 | 23 | 64.75% |
| AMZN220318P01740000 | 2021-12-01 1:08PM EST | 2022-03-18 | 1.81 | 3.05 | 4.20 | 0.00 | - | 1 | 31 | 58.25% |
| AMZN220414P01740000 | 2021-11-10 6:51AM EST | 2022-04-14 | 6.24 | 4.90 | 6.35 | 0.00 | - | - | 10 | 55.19% |
| AMZN220617P01740000 | 2021-11-04 10:26AM EST | 2022-06-17 | 5.45 | 10.05 | 12.15 | 0.00 | - | 2 | 59 | 50.39% |
| AMZN220916P01740000 | 2021-12-06 3:32PM EST | 2022-09-16 | 16.60 | 14.75 | 18.55 | +6.20 | +59.62% | 10 | 11 | 45.71% |
| AMZN230120P01740000 | 2021-12-02 10:03AM EST | 2023-01-20 | 21.18 | 23.05 | 27.60 | 0.00 | - | 3 | 73 | 41.33% |
| AMZN230616P01740000 | 2021-11-04 11:49AM EST | 2023-06-16 | 26.15 | 35.55 | 44.70 | 0.00 | - | 10 | 13 | 39.71% |
| AMZN240119P01740000 | 2021-12-06 3:58PM EST | 2024-01-19 | 50.00 | 46.90 | 56.00 | -11.22 | -18.33% | 24 | 165 | 35.71% |
