Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,425.52+9.52 (+0.28%)
At close: 4:00PM EDT
Strike:1580.00
CallsforOctober 1, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN211015C01580000 | 2021-08-25 5:29PM EDT | 2021-10-15 | 1,711.80 | 1,841.70 | 1,851.20 | 0.00 | - | 12 | 45 | 125.98% |
| AMZN211119C01580000 | 2021-08-17 12:45PM EDT | 2021-11-19 | 1,657.70 | 1,877.25 | 1,888.40 | 0.00 | - | 8 | 0 | 135.45% |
| AMZN211217C01580000 | 2021-08-25 5:30PM EDT | 2021-12-17 | 2,030.50 | 1,842.85 | 1,853.35 | 0.00 | - | 1 | 4 | 69.59% |
| AMZN220121C01580000 | 2021-08-17 12:17PM EDT | 2022-01-21 | 1,665.05 | 1,879.75 | 1,892.00 | 0.00 | - | 2 | 0 | 94.19% |
| AMZN220318C01580000 | 2021-08-25 5:28PM EDT | 2022-03-18 | 2,026.45 | 1,848.15 | 1,858.70 | 0.00 | - | 1 | 52 | 56.39% |
| AMZN220617C01580000 | 2021-09-01 12:57PM EDT | 2022-06-17 | 1,945.87 | 1,854.15 | 1,864.95 | 0.00 | - | 2 | 94 | 50.38% |
| AMZN230120C01580000 | 2021-09-13 9:30AM EDT | 2023-01-20 | 1,938.25 | 1,866.50 | 1,886.00 | 0.00 | - | 1 | 90 | 46.60% |
| AMZN230616C01580000 | 2021-09-17 2:05PM EDT | 2023-06-16 | 1,932.18 | 1,881.50 | 1,901.00 | 0.00 | - | 1 | 19 | 44.14% |
PutsforOctober 1, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN211015P01580000 | 2021-09-16 12:11PM EDT | 2021-10-15 | 0.12 | 0.00 | 0.20 | 0.00 | - | 3 | 17 | 103.03% |
| AMZN211119P01580000 | 2021-09-20 12:08PM EDT | 2021-11-19 | 0.76 | 0.06 | 0.65 | 0.00 | - | 8 | 97 | 69.14% |
| AMZN211217P01580000 | 2021-09-22 3:07PM EDT | 2021-12-17 | 1.04 | 0.40 | 0.67 | 0.00 | - | 7 | 102 | 58.51% |
| AMZN220121P01580000 | 2021-09-22 10:12AM EDT | 2022-01-21 | 2.34 | 1.47 | 1.76 | 0.00 | - | 8 | 241 | 55.22% |
| AMZN220318P01580000 | 2021-08-25 5:28PM EDT | 2022-03-18 | 5.33 | 2.34 | 3.25 | 0.00 | - | 1 | 101 | 49.62% |
| AMZN220617P01580000 | 2021-08-16 10:17AM EDT | 2022-06-17 | 6.20 | 5.60 | 6.70 | 0.00 | - | 1 | 0 | 44.59% |
| AMZN230120P01580000 | 2021-09-10 1:22PM EDT | 2023-01-20 | 14.35 | 15.35 | 16.90 | 0.00 | - | 1 | 76 | 38.73% |
| AMZN230616P01580000 | 2021-09-23 12:31PM EDT | 2023-06-16 | 23.28 | 22.20 | 24.85 | 0.00 | - | 18 | 182 | 36.62% |
© 2021 Verizon Media. All rights reserved.
