Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:3460.00
CallsforDecember 10, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN211210C03460000 | 2021-12-06 3:59PM EST | 2021-12-10 | 30.50 | 28.50 | 31.90 | -3.52 | -10.35% | 1,938 | 432 | 32.26% |
| AMZN211217C03460000 | 2021-12-06 3:59PM EST | 2021-12-17 | 59.22 | 55.85 | 61.55 | +9.42 | +18.92% | 361 | 359 | 32.19% |
| AMZN211223C03460000 | 2021-12-06 3:45PM EST | 2021-12-23 | 73.44 | 71.45 | 77.80 | +9.87 | +15.53% | 98 | 1,014 | 31.44% |
| AMZN211231C03460000 | 2021-12-06 3:23PM EST | 2021-12-31 | 100.08 | 90.35 | 96.95 | +21.83 | +27.90% | 44 | 69 | 31.30% |
| AMZN220107C03460000 | 2021-12-06 2:15PM EST | 2022-01-07 | 129.60 | 105.00 | 115.65 | +33.40 | +34.72% | 6 | 53 | 32.29% |
| AMZN220121C03460000 | 2021-12-06 3:35PM EST | 2022-01-21 | 135.50 | 133.50 | 139.40 | +18.92 | +16.23% | 111 | 66 | 31.83% |
| AMZN220218C03460000 | 2021-12-06 2:49PM EST | 2022-02-18 | 207.80 | 190.95 | 197.95 | +37.80 | +22.24% | 9 | 105 | 34.60% |
| AMZN220318C03460000 | 2021-12-06 3:58PM EST | 2022-03-18 | 226.00 | 223.00 | 230.25 | +13.80 | +6.50% | 11 | 70 | 33.94% |
| AMZN220617C03460000 | 2021-12-02 9:53AM EST | 2022-06-17 | 342.40 | 313.60 | 320.25 | 0.00 | - | 1 | 162 | 33.74% |
| AMZN220715C03460000 | 2021-11-23 10:56AM EST | 2022-07-15 | 401.11 | 327.65 | 341.60 | 0.00 | - | - | 4 | 33.55% |
| AMZN220916C03460000 | 2021-11-29 9:30AM EST | 2022-09-16 | 454.60 | 375.75 | 393.55 | 0.00 | - | 1 | 7 | 33.92% |
| AMZN230120C03460000 | 2021-12-02 1:03PM EST | 2023-01-20 | 477.50 | 456.45 | 474.00 | 0.00 | - | 3 | 185 | 33.83% |
| AMZN230317C03460000 | 2021-12-02 12:47PM EST | 2023-03-17 | 517.25 | 491.60 | 508.50 | 0.00 | - | 1 | 6 | 33.99% |
| AMZN230616C03460000 | 2021-12-06 12:40PM EST | 2023-06-16 | 566.00 | 541.80 | 558.50 | -134.00 | -19.14% | 1 | 38 | 34.10% |
| AMZN240119C03460000 | 2021-12-01 3:56PM EST | 2024-01-19 | 668.00 | 641.25 | 659.10 | 0.00 | - | 1 | 5 | 34.09% |
PutsforDecember 10, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN211210P03460000 | 2021-12-06 3:57PM EST | 2021-12-10 | 61.55 | 58.35 | 65.00 | -65.70 | -51.63% | 778 | 326 | 32.61% |
| AMZN211217P03460000 | 2021-12-06 3:51PM EST | 2021-12-17 | 92.13 | 88.85 | 92.95 | -41.37 | -30.99% | 121 | 379 | 31.67% |
| AMZN211223P03460000 | 2021-12-06 2:37PM EST | 2021-12-23 | 84.88 | 101.05 | 114.00 | -46.74 | -35.51% | 32 | 40 | 32.66% |
| AMZN211231P03460000 | 2021-12-06 3:33PM EST | 2021-12-31 | 122.55 | 117.55 | 129.20 | -46.60 | -27.55% | 26 | 61 | 31.20% |
| AMZN220107P03460000 | 2021-12-06 12:29PM EST | 2022-01-07 | 134.49 | 134.15 | 145.40 | -58.67 | -30.37% | 2 | 7 | 31.59% |
| AMZN220114P03460000 | 2021-12-06 11:36AM EST | 2022-01-14 | 162.59 | 146.80 | 159.80 | +22.05 | +15.69% | 1 | 8 | 31.84% |
| AMZN220121P03460000 | 2021-12-06 3:42PM EST | 2022-01-21 | 165.75 | 160.75 | 166.55 | -43.20 | -20.67% | 81 | 32 | 30.71% |
| AMZN220218P03460000 | 2021-12-06 2:35PM EST | 2022-02-18 | 199.35 | 217.50 | 224.65 | -13.15 | -6.19% | 2 | 98 | 33.65% |
| AMZN220318P03460000 | 2021-12-06 2:35PM EST | 2022-03-18 | 229.35 | 248.05 | 253.80 | -20.00 | -8.02% | 5 | 75 | 32.70% |
| AMZN220617P03460000 | 2021-12-03 12:29PM EST | 2022-06-17 | 364.52 | 331.60 | 337.50 | 0.00 | - | 9 | 163 | 32.21% |
| AMZN220715P03460000 | 2021-11-23 10:56AM EST | 2022-07-15 | 284.35 | 346.15 | 358.65 | 0.00 | - | - | 4 | 32.09% |
| AMZN220916P03460000 | 2021-11-23 1:38PM EST | 2022-09-16 | 339.75 | 388.00 | 405.15 | 0.00 | - | 1 | 16 | 32.19% |
| AMZN230120P03460000 | 2021-12-06 3:04PM EST | 2023-01-20 | 458.00 | 456.15 | 473.40 | +33.00 | +7.76% | 2 | 113 | 31.54% |
| AMZN230317P03460000 | 2021-11-23 9:50AM EST | 2023-03-17 | 400.87 | 485.15 | 501.90 | 0.00 | - | - | 0 | 31.45% |
| AMZN230616P03460000 | 2021-11-08 11:06AM EST | 2023-06-16 | 459.45 | 526.15 | 540.70 | 0.00 | - | 2 | 28 | 31.10% |
| AMZN240119P03460000 | 2021-12-01 3:13PM EST | 2024-01-19 | 581.10 | 591.00 | 607.70 | 0.00 | - | 1 | 21 | 29.81% |
