Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,504.56-75.85 (-2.12%)
At close: 1:00PM EST
3,503.00 -1.56 (-0.04%)
After hours: 04:59PM EST
After hours: 04:59PM EST
Strike:5200.00
CallsforDecember 3, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN211217C05200000 | 2021-11-26 11:38AM EST | 2021-12-17 | 0.65 | 0.55 | 0.97 | -0.23 | -26.14% | 2 | 348 | 61.82% |
| AMZN220121C05200000 | 2021-11-26 11:53AM EST | 2022-01-21 | 3.10 | 2.68 | 3.45 | -0.15 | -4.62% | 58 | 443 | 45.30% |
| AMZN220218C05200000 | 2021-11-26 12:14PM EST | 2022-02-18 | 8.20 | 6.90 | 8.35 | +0.63 | +8.32% | 2 | 78 | 42.19% |
| AMZN220318C05200000 | 2021-11-26 11:26AM EST | 2022-03-18 | 11.45 | 10.50 | 11.55 | +0.60 | +5.53% | 61 | 806 | 38.59% |
| AMZN220414C05200000 | 2021-11-26 12:43PM EST | 2022-04-14 | 15.40 | 13.60 | 15.65 | -2.60 | -14.44% | 24 | 96 | 36.60% |
| AMZN220520C05200000 | 2021-11-23 10:29AM EST | 2022-05-20 | 22.05 | 21.75 | 24.20 | 0.00 | - | 1 | 66 | 35.57% |
| AMZN220617C05200000 | 2021-11-24 3:37PM EST | 2022-06-17 | 33.34 | 26.60 | 29.30 | +3.95 | +13.44% | 1 | 627 | 34.41% |
| AMZN220916C05200000 | 2021-11-22 11:45AM EST | 2022-09-16 | 53.00 | 43.50 | 60.70 | 0.00 | - | 2 | 419 | 34.15% |
| AMZN230120C05200000 | 2021-11-23 10:29AM EST | 2023-01-20 | 88.85 | 83.00 | 101.50 | 0.00 | - | 1 | 130 | 33.18% |
| AMZN230317C05200000 | 2021-11-23 9:50AM EST | 2023-03-17 | 118.20 | 102.00 | 121.50 | 0.00 | - | 2 | 29 | 33.03% |
| AMZN230616C05200000 | 2021-11-18 1:00PM EST | 2023-06-16 | 162.50 | 135.00 | 154.50 | 0.00 | - | 1 | 237 | 32.89% |
| AMZN240119C05200000 | 2021-11-22 11:03AM EST | 2024-01-19 | 221.56 | 211.10 | 230.50 | 0.00 | - | 1 | 190 | 32.61% |
PutsforDecember 3, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN211217P05200000 | 2021-11-22 1:32PM EST | 2021-12-17 | 1,601.61 | 1,684.80 | 1,696.45 | 0.00 | - | 6 | 13 | 63.93% |
| AMZN220121P05200000 | 2021-11-19 10:01AM EST | 2022-01-21 | 1,460.10 | 1,685.10 | 1,698.70 | 0.00 | - | 1 | 44 | 45.11% |
| AMZN220218P05200000 | 2021-11-26 10:41AM EST | 2022-02-18 | 1,672.99 | 1,688.30 | 1,700.90 | +57.91 | +3.59% | 2 | 10 | 39.61% |
| AMZN220318P05200000 | 2021-11-26 11:47AM EST | 2022-03-18 | 1,672.39 | 1,689.85 | 1,700.25 | +45.37 | +2.79% | 56 | 12 | 33.72% |
| AMZN220414P05200000 | 2021-11-26 12:48PM EST | 2022-04-14 | 1,691.70 | 1,692.05 | 1,701.45 | +42.02 | +2.55% | 8 | 14 | 31.29% |
| AMZN220520P05200000 | 2021-11-24 3:27PM EST | 2022-05-20 | 1,632.92 | 1,697.45 | 1,711.15 | 0.00 | - | 2 | 40 | 32.74% |
| AMZN220617P05200000 | 2021-11-15 1:24PM EST | 2022-06-17 | 1,663.96 | 1,700.70 | 1,713.35 | 0.00 | - | 67 | 74 | 31.18% |
| AMZN220916P05200000 | 2021-09-28 2:13PM EST | 2022-09-16 | 1,881.21 | 1,828.50 | 1,847.50 | 0.00 | - | 1 | 20 | 45.46% |
| AMZN230120P05200000 | 2021-11-18 9:30AM EST | 2023-01-20 | 1,676.50 | 1,748.00 | 1,767.00 | 0.00 | - | 1 | 39 | 29.97% |
| AMZN230317P05200000 | 2021-11-17 3:48PM EST | 2023-03-17 | 1,708.24 | 1,762.50 | 1,781.50 | 0.00 | - | - | 4 | 29.70% |
| AMZN230616P05200000 | 2021-11-16 12:01PM EST | 2023-06-16 | 1,719.90 | 1,785.00 | 1,804.00 | 0.00 | - | 2 | 6 | 29.24% |
| AMZN240119P05200000 | 2021-11-23 11:01AM EST | 2024-01-19 | 1,784.50 | 1,831.50 | 1,851.00 | 0.00 | - | 3 | 211 | 28.11% |
