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:1580.00
CallsforJune 18, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210618C01580000 | 2021-06-09 9:48AM EDT | 2021-06-18 | 1,715.90 | 1,761.25 | 1,771.85 | 0.00 | - | 1 | 40 | 276.93% |
| AMZN210917C01580000 | 2020-12-22 12:00PM EDT | 2021-09-17 | 1,632.50 | 1,720.00 | 1,730.00 | 0.00 | - | - | 1 | 0.00% |
| AMZN211015C01580000 | 2021-06-04 3:51PM EDT | 2021-10-15 | 1,633.33 | 1,764.35 | 1,779.70 | 0.00 | - | 12 | 33 | 60.89% |
| AMZN211119C01580000 | 2021-04-06 10:33AM EDT | 2021-11-19 | 1,663.25 | 1,686.55 | 1,701.80 | 0.00 | - | - | 1 | 0.00% |
| AMZN220121C01580000 | 2021-06-04 2:41PM EDT | 2022-01-21 | 1,633.85 | 1,766.00 | 1,784.95 | 0.00 | - | 14 | 232 | 56.36% |
| AMZN220318C01580000 | 2021-06-04 3:51PM EDT | 2022-03-18 | 1,640.45 | 1,769.40 | 1,787.50 | 0.00 | - | 6 | 37 | 51.72% |
| AMZN220617C01580000 | 2021-05-20 11:51AM EDT | 2022-06-17 | 1,692.43 | 1,772.50 | 1,792.00 | 0.00 | - | 6 | 77 | 46.77% |
| AMZN230120C01580000 | 2021-06-04 3:05PM EDT | 2023-01-20 | 1,653.42 | 1,786.00 | 1,805.50 | 0.00 | - | 10 | 71 | 40.90% |
| AMZN230616C01580000 | 2021-06-09 12:17PM EDT | 2023-06-16 | 1,744.00 | 1,793.50 | 1,811.50 | 0.00 | - | 3 | 7 | 37.87% |
PutsforJune 18, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210618P01580000 | 2021-06-04 2:42PM EDT | 2021-06-18 | 0.03 | 0.00 | 0.21 | 0.00 | - | 2 | 333 | 183.79% |
| AMZN210716P01580000 | 2021-05-18 10:30AM EDT | 2021-07-16 | 0.73 | 0.00 | 0.24 | 0.00 | - | 2 | 54 | 78.03% |
| AMZN210820P01580000 | 2021-05-19 9:31AM EDT | 2021-08-20 | 2.65 | 0.74 | 0.97 | 0.00 | - | 3 | 5 | 65.55% |
| AMZN210917P01580000 | 2021-05-25 2:52PM EDT | 2021-09-17 | 2.75 | 1.37 | 1.64 | 0.00 | - | 10 | 24 | 58.87% |
| AMZN211015P01580000 | 2021-02-25 12:43PM EDT | 2021-10-15 | 10.00 | 6.35 | 7.20 | 0.00 | - | 1 | 17 | 63.49% |
| AMZN211119P01580000 | 2021-05-12 2:11PM EDT | 2021-11-19 | 7.20 | 2.86 | 3.45 | 0.00 | - | 26 | 45 | 50.27% |
| AMZN211217P01580000 | 2021-05-14 10:32AM EDT | 2021-12-17 | 6.35 | 3.50 | 4.10 | 0.00 | - | 9 | 73 | 48.07% |
| AMZN220121P01580000 | 2021-05-18 3:00PM EDT | 2022-01-21 | 8.00 | 4.35 | 5.05 | 0.00 | - | 10 | 292 | 45.47% |
| AMZN220318P01580000 | 2021-05-27 3:26PM EDT | 2022-03-18 | 7.49 | 5.30 | 6.10 | 0.00 | - | 5 | 101 | 41.82% |
| AMZN220617P01580000 | 2021-05-26 3:56PM EDT | 2022-06-17 | 9.46 | 7.30 | 8.30 | 0.00 | - | 20 | 135 | 38.12% |
| AMZN230120P01580000 | 2021-06-03 12:30PM EDT | 2023-01-20 | 18.75 | 14.55 | 16.60 | 0.00 | - | 10 | 28 | 34.20% |
| AMZN230616P01580000 | 2021-06-11 2:30PM EDT | 2023-06-16 | 18.20 | 12.00 | 22.00 | -3.80 | -17.27% | 1 | 59 | 32.34% |
© 2021 Verizon Media. All rights reserved.
