Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:2300.00
CallsforDecember 10, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN211217C02300000 | 2021-12-06 2:33PM EST | 2021-12-17 | 1,171.74 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMZN220121C02300000 | 2021-12-03 10:02AM EST | 2022-01-21 | 1,115.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN220218C02300000 | 2021-12-02 10:48AM EST | 2022-02-18 | 1,152.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN220318C02300000 | 2021-11-30 9:58AM EST | 2022-03-18 | 1,288.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN220414C02300000 | 2021-11-05 11:01AM EST | 2022-04-14 | 1,265.00 | 1,113.80 | 1,129.25 | 0.00 | - | 1 | 1 | 29.22% |
| AMZN220617C02300000 | 2021-11-19 9:31AM EST | 2022-06-17 | 1,447.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN220715C02300000 | 2021-12-03 3:55PM EST | 2022-07-15 | 1,132.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN220916C02300000 | 2021-11-04 10:46AM EST | 2022-09-16 | 1,190.73 | 1,153.50 | 1,171.50 | 0.00 | - | 1 | 2 | 35.96% |
| AMZN230120C02300000 | 2021-11-24 1:03PM EST | 2023-01-20 | 1,378.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN230317C02300000 | 2021-11-22 10:06AM EST | 2023-03-17 | 1,449.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN230616C02300000 | 2021-11-22 12:51PM EST | 2023-06-16 | 1,411.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240119C02300000 | 2021-12-03 11:00AM EST | 2024-01-19 | 1,304.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
PutsforDecember 10, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN211210P02300000 | 2021-12-06 3:53PM EST | 2021-12-10 | 0.05 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 50.00% |
| AMZN211217P02300000 | 2021-12-06 2:22PM EST | 2021-12-17 | 0.53 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| AMZN220121P02300000 | 2021-12-06 2:58PM EST | 2022-01-21 | 4.40 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| AMZN220218P02300000 | 2021-12-06 3:45PM EST | 2022-02-18 | 10.40 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| AMZN220318P02300000 | 2021-12-03 3:00PM EST | 2022-03-18 | 18.95 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| AMZN220414P02300000 | 2021-12-01 11:11AM EST | 2022-04-14 | 11.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMZN220520P02300000 | 2021-12-01 3:10PM EST | 2022-05-20 | 22.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMZN220617P02300000 | 2021-12-03 12:04PM EST | 2022-06-17 | 38.55 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| AMZN220715P02300000 | 2021-11-30 12:01PM EST | 2022-07-15 | 30.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMZN220916P02300000 | 2021-12-03 11:33AM EST | 2022-09-16 | 54.62 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| AMZN230120P02300000 | 2021-12-03 2:55PM EST | 2023-01-20 | 90.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMZN230317P02300000 | 2021-11-24 11:09AM EST | 2023-03-17 | 67.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMZN230616P02300000 | 2021-12-02 11:48AM EST | 2023-06-16 | 104.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| AMZN240119P02300000 | 2021-12-03 3:45PM EST | 2024-01-19 | 159.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
