Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,462.52-25.72 (-0.74%)
At close: 4:00PM EDT
Strike:2950.00
CallsforSeptember 24, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210924C02950000 | 2021-09-10 9:33AM EDT | 2021-09-24 | 550.95 | 507.50 | 518.50 | 0.00 | - | 1 | 4 | 55.69% |
| AMZN211001C02950000 | 2021-09-14 1:12PM EDT | 2021-10-01 | 503.70 | 509.70 | 520.70 | 0.00 | - | 8 | 9 | 56.34% |
| AMZN211015C02950000 | 2021-09-16 9:57AM EDT | 2021-10-15 | 515.45 | 514.35 | 525.20 | 0.00 | - | 2 | 49 | 42.29% |
| AMZN211119C02950000 | 2021-08-20 2:42PM EDT | 2021-11-19 | 317.58 | 534.65 | 545.20 | 0.00 | - | 1 | 11 | 35.89% |
| AMZN211217C02950000 | 2021-09-10 9:31AM EDT | 2021-12-17 | 592.21 | 548.80 | 559.55 | 0.00 | - | 1 | 52 | 33.58% |
| AMZN220318C02950000 | 2021-08-16 9:59AM EDT | 2022-03-18 | 454.62 | 603.20 | 613.45 | 0.00 | - | 1 | 0 | 32.11% |
| AMZN220617C02950000 | 2021-08-31 11:12AM EDT | 2022-06-17 | 634.60 | 652.35 | 663.35 | 0.00 | - | 1 | 21 | 31.80% |
| AMZN220916C02950000 | 2021-09-15 3:27PM EDT | 2022-09-16 | 711.93 | 693.00 | 711.50 | 0.00 | - | 1 | 6 | 31.95% |
| AMZN230120C02950000 | 2021-09-17 11:08AM EDT | 2023-01-20 | 763.25 | 749.00 | 767.00 | +7.25 | +0.96% | 1 | 214 | 31.78% |
PutsforSeptember 24, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210924P02950000 | 2021-09-17 3:35PM EDT | 2021-09-24 | 1.23 | 1.07 | 1.49 | -0.13 | -9.56% | 756 | 554 | 63.26% |
| AMZN211001P02950000 | 2021-09-17 3:28PM EDT | 2021-10-01 | 3.42 | 3.00 | 3.60 | +0.01 | +0.29% | 16 | 101 | 48.05% |
| AMZN211008P02950000 | 2021-09-17 2:33PM EDT | 2021-10-08 | 5.70 | 5.05 | 5.95 | +0.08 | +1.42% | 4 | 86 | 41.94% |
| AMZN211015P02950000 | 2021-09-17 3:58PM EDT | 2021-10-15 | 7.48 | 7.10 | 7.75 | +0.33 | +4.62% | 11 | 607 | 37.85% |
| AMZN211029P02950000 | 2021-09-17 2:36PM EDT | 2021-10-29 | 17.99 | 15.45 | 18.40 | +1.24 | +7.40% | 1 | 14 | 37.50% |
| AMZN211119P02950000 | 2021-09-17 3:27PM EDT | 2021-11-19 | 27.07 | 25.65 | 26.60 | +3.47 | +14.70% | 9 | 207 | 33.70% |
| AMZN211217P02950000 | 2021-09-16 2:17PM EDT | 2021-12-17 | 36.26 | 38.35 | 39.55 | 0.00 | - | 1 | 333 | 31.64% |
| AMZN220318P02950000 | 2021-09-15 3:02PM EDT | 2022-03-18 | 84.95 | 86.40 | 88.90 | 0.00 | - | 1 | 111 | 30.37% |
| AMZN220617P02950000 | 2021-09-17 11:15AM EDT | 2022-06-17 | 130.25 | 131.55 | 134.55 | -0.75 | -0.57% | 1 | 181 | 30.03% |
| AMZN220916P02950000 | 2021-09-15 3:51PM EDT | 2022-09-16 | 165.78 | 170.75 | 174.70 | 0.00 | - | 1 | 13 | 29.76% |
| AMZN230120P02950000 | 2021-09-17 11:21AM EDT | 2023-01-20 | 213.50 | 215.80 | 221.85 | -2.47 | -1.14% | 100 | 271 | 29.32% |
© 2021 Verizon Media. All rights reserved.
