Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:3180.00
CallsforDecember 10, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN211210C03180000 | 2021-12-06 10:11AM EST | 2021-12-10 | 220.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN211217C03180000 | 2021-12-03 1:26PM EST | 2021-12-17 | 238.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AMZN211223C03180000 | 2021-11-29 2:02PM EST | 2021-12-23 | 419.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMZN211231C03180000 | 2021-11-29 2:02PM EST | 2021-12-31 | 425.83 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMZN220121C03180000 | 2021-11-30 12:13PM EST | 2022-01-21 | 373.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN220218C03180000 | 2021-12-06 11:28AM EST | 2022-02-18 | 349.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN220318C03180000 | 2021-12-06 12:47PM EST | 2022-03-18 | 412.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN220414C03180000 | 2021-11-04 1:44PM EST | 2022-04-14 | 442.50 | 391.80 | 404.65 | 0.00 | - | 1 | 3 | 33.58% |
| AMZN220617C03180000 | 2021-12-01 3:21PM EST | 2022-06-17 | 484.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN220916C03180000 | 2021-10-07 12:32PM EST | 2022-09-16 | 443.03 | 559.50 | 576.55 | 0.00 | - | 2 | 9 | 38.20% |
| AMZN230120C03180000 | 2021-11-12 10:16AM EST | 2023-01-20 | 619.13 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| AMZN230317C03180000 | 2021-10-04 12:29PM EST | 2023-03-17 | 463.37 | 687.00 | 705.25 | 0.00 | - | - | 1 | 38.80% |
| AMZN230616C03180000 | 2021-12-03 3:37PM EST | 2023-06-16 | 644.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240119C03180000 | 2021-11-24 1:43PM EST | 2024-01-19 | 880.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN211210P03180000 | 2021-12-06 3:59PM EST | 2021-12-10 | 4.51 | 0.00 | 0.00 | 0.00 | - | 429 | 0 | 12.50% |
| AMZN211217P03180000 | 2021-12-06 3:49PM EST | 2021-12-17 | 16.25 | 0.00 | 0.00 | 0.00 | - | 193 | 0 | 6.25% |
| AMZN211223P03180000 | 2021-12-06 3:28PM EST | 2021-12-23 | 25.00 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 6.25% |
| AMZN211231P03180000 | 2021-12-06 3:45PM EST | 2021-12-31 | 37.94 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| AMZN220121P03180000 | 2021-12-06 3:07PM EST | 2022-01-21 | 62.54 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| AMZN220218P03180000 | 2021-12-06 3:04PM EST | 2022-02-18 | 106.00 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| AMZN220318P03180000 | 2021-12-03 2:41PM EST | 2022-03-18 | 165.64 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| AMZN220414P03180000 | 2021-11-08 10:30AM EST | 2022-04-14 | 108.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMZN220617P03180000 | 2021-12-06 9:48AM EST | 2022-06-17 | 233.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| AMZN220916P03180000 | 2021-12-02 11:45AM EST | 2022-09-16 | 260.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AMZN230120P03180000 | 2021-12-03 11:58AM EST | 2023-01-20 | 350.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| AMZN230317P03180000 | 2021-11-04 11:47AM EST | 2023-03-17 | 303.09 | 365.00 | 381.65 | 0.00 | - | 1 | 0 | 33.50% |
| AMZN230616P03180000 | 2021-11-11 10:55AM EST | 2023-06-16 | 340.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AMZN240119P03180000 | 2021-11-10 6:48AM EST | 2024-01-19 | 444.80 | 460.30 | 478.15 | 0.00 | - | 3 | 3 | 31.23% |
