Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,346.83-2.82 (-0.08%)
At close: 4:00PM EDT
Strike:1540.00
CallsforJune 18, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210618C01540000 | 2021-06-09 9:30AM EDT | 2021-06-18 | 1,738.80 | 1,801.25 | 1,811.80 | 0.00 | - | 1 | 15 | 285.14% |
| AMZN210820C01540000 | 2020-12-04 10:34AM EDT | 2021-08-20 | 1,654.30 | 1,722.90 | 1,738.50 | 0.00 | - | 1 | 2 | 0.00% |
| AMZN210917C01540000 | 2020-12-30 10:42AM EDT | 2021-09-17 | 1,806.32 | 1,667.70 | 1,681.95 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN211015C01540000 | 2021-06-04 3:43PM EDT | 2021-10-15 | 1,672.20 | 1,804.10 | 1,819.45 | 0.00 | - | 8 | 46 | 62.34% |
| AMZN211119C01540000 | 2020-12-23 1:21PM EDT | 2021-11-19 | 1,682.74 | 1,768.00 | 1,777.50 | 0.00 | - | - | 2 | 0.00% |
| AMZN211217C01540000 | 2021-05-18 9:41AM EDT | 2021-12-17 | 1,757.00 | 1,807.85 | 1,822.85 | 0.00 | - | - | 1 | 55.27% |
| AMZN220121C01540000 | 2021-06-09 3:28PM EDT | 2022-01-21 | 1,752.61 | 1,805.50 | 1,824.40 | 0.00 | - | 2 | 111 | 50.33% |
| AMZN220318C01540000 | 2021-06-09 10:08AM EDT | 2022-03-18 | 1,751.20 | 1,809.45 | 1,827.00 | 0.00 | - | 2 | 62 | 53.02% |
| AMZN220617C01540000 | 2021-05-26 1:38PM EDT | 2022-06-17 | 1,756.41 | 1,811.50 | 1,831.00 | 0.00 | - | 6 | 27 | 47.77% |
| AMZN230120C01540000 | 2021-05-28 12:10PM EDT | 2023-01-20 | 1,734.54 | 1,824.00 | 1,843.50 | 0.00 | - | 4 | 92 | 41.58% |
PutsforJune 18, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210618P01540000 | 2021-04-29 9:30AM EDT | 2021-06-18 | 0.06 | 0.00 | 0.37 | 0.00 | - | 1 | 136 | 198.63% |
| AMZN210716P01540000 | 2021-04-29 9:30AM EDT | 2021-07-16 | 0.69 | 0.07 | 0.30 | 0.00 | - | 1 | 96 | 83.45% |
| AMZN210820P01540000 | 2020-12-30 4:50PM EDT | 2021-08-20 | 7.25 | 6.65 | 8.20 | 0.00 | - | - | 3 | 89.37% |
| AMZN210917P01540000 | 2021-05-25 9:37AM EDT | 2021-09-17 | 2.58 | 1.23 | 1.49 | 0.00 | - | 1 | 15 | 60.04% |
| AMZN211015P01540000 | 2021-05-12 2:07PM EDT | 2021-10-15 | 4.60 | 1.74 | 2.01 | 0.00 | - | 5 | 11 | 54.92% |
| AMZN211119P01540000 | 2021-05-12 2:12PM EDT | 2021-11-19 | 6.50 | 2.64 | 3.20 | 0.00 | - | 28 | 90 | 51.32% |
| AMZN211217P01540000 | 2021-06-11 10:36AM EDT | 2021-12-17 | 3.50 | 3.20 | 3.85 | -1.69 | -32.56% | 10 | 41 | 49.14% |
| AMZN220121P01540000 | 2021-06-03 12:34PM EDT | 2022-01-21 | 6.08 | 4.00 | 4.65 | 0.00 | - | 42 | 582 | 46.33% |
| AMZN220318P01540000 | 2021-06-10 2:47PM EDT | 2022-03-18 | 5.30 | 4.80 | 5.60 | 0.00 | - | 16 | 319 | 42.56% |
| AMZN220617P01540000 | 2021-06-10 2:47PM EDT | 2022-06-17 | 7.09 | 6.50 | 7.55 | 0.00 | - | 16 | 260 | 38.70% |
| AMZN230120P01540000 | 2021-05-20 11:28AM EDT | 2023-01-20 | 15.30 | 13.05 | 15.05 | 0.00 | - | 8 | 19 | 34.59% |
© 2021 Verizon Media. All rights reserved.
