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:1600.00
CallsforJune 18, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210618C01600000 | 2021-06-11 1:32PM EDT | 2021-06-18 | 1,741.16 | 1,743.10 | 1,749.75 | +95.65 | +5.81% | 1 | 84 | 252.93% |
| AMZN210716C01600000 | 2021-06-01 2:23PM EDT | 2021-07-16 | 1,626.23 | 1,737.50 | 1,755.85 | 0.00 | - | 2 | 7 | 125.49% |
| AMZN210820C01600000 | 2021-02-05 3:49PM EDT | 2021-08-20 | 1,759.80 | 1,408.45 | 1,418.60 | 0.00 | - | 2 | 4 | 0.00% |
| AMZN210917C01600000 | 2021-05-17 9:32AM EDT | 2021-09-17 | 1,648.45 | 1,746.15 | 1,755.45 | 0.00 | - | 1 | 3 | 65.49% |
| AMZN211015C01600000 | 2021-06-04 3:57PM EDT | 2021-10-15 | 1,612.80 | 1,746.10 | 1,758.65 | 0.00 | - | 4 | 24 | 60.55% |
| AMZN211119C01600000 | 2021-05-11 10:24AM EDT | 2021-11-19 | 1,576.35 | 1,721.30 | 1,737.05 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN220121C01600000 | 2021-06-04 1:31PM EDT | 2022-01-21 | 1,627.19 | 1,747.00 | 1,765.60 | 0.00 | - | 6 | 168 | 55.91% |
| AMZN220318C01600000 | 2021-06-04 3:51PM EDT | 2022-03-18 | 1,620.98 | 1,750.50 | 1,768.50 | 0.00 | - | 12 | 35 | 51.45% |
| AMZN220617C01600000 | 2021-05-27 1:38PM EDT | 2022-06-17 | 1,666.12 | 1,753.00 | 1,772.50 | 0.00 | - | 10 | 177 | 46.28% |
| AMZN230120C01600000 | 2021-06-09 3:28PM EDT | 2023-01-20 | 1,714.28 | 1,767.00 | 1,786.50 | 0.00 | - | 2 | 84 | 40.55% |
| AMZN230616C01600000 | 2021-05-27 2:58PM EDT | 2023-06-16 | 1,685.00 | 1,775.00 | 1,793.00 | 0.00 | - | 2 | 3 | 37.64% |
PutsforJune 18, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210618P01600000 | 2021-06-10 2:18PM EDT | 2021-06-18 | 0.15 | 0.00 | 0.21 | 0.00 | - | 1 | 519 | 180.86% |
| AMZN210716P01600000 | 2021-06-11 10:49AM EDT | 2021-07-16 | 0.12 | 0.00 | 0.24 | -0.03 | -20.00% | 1 | 205 | 76.76% |
| AMZN210820P01600000 | 2021-06-04 12:32PM EDT | 2021-08-20 | 1.60 | 0.80 | 1.03 | 0.00 | - | 10 | 143 | 65.00% |
| AMZN210917P01600000 | 2021-06-04 1:57PM EDT | 2021-09-17 | 1.72 | 1.43 | 1.71 | 0.00 | - | 7 | 112 | 58.25% |
| AMZN211015P01600000 | 2021-06-01 2:42PM EDT | 2021-10-15 | 2.30 | 1.98 | 2.34 | 0.00 | - | 10 | 85 | 53.33% |
| AMZN211119P01600000 | 2021-05-27 2:13PM EDT | 2021-11-19 | 4.55 | 3.00 | 3.55 | 0.00 | - | 1 | 73 | 50.29% |
| AMZN211217P01600000 | 2021-06-11 10:38AM EDT | 2021-12-17 | 3.99 | 3.65 | 4.30 | -1.41 | -26.11% | 1 | 79 | 47.65% |
| AMZN220121P01600000 | 2021-06-08 10:51AM EDT | 2022-01-21 | 5.65 | 4.55 | 5.25 | 0.00 | - | 1 | 458 | 45.03% |
| AMZN220218P01600000 | 2021-06-08 11:21AM EDT | 2022-02-18 | 5.97 | 5.15 | 6.10 | 0.00 | - | - | 31 | 43.41% |
| AMZN220318P01600000 | 2021-06-11 3:08PM EDT | 2022-03-18 | 5.83 | 5.55 | 6.40 | -0.31 | -5.05% | 1 | 47 | 41.48% |
| AMZN220617P01600000 | 2021-06-11 12:47PM EDT | 2022-06-17 | 8.15 | 7.65 | 8.75 | -2.11 | -20.57% | 20 | 173 | 37.87% |
| AMZN230120P01600000 | 2021-05-26 11:59AM EDT | 2023-01-20 | 17.78 | 15.35 | 17.45 | 0.00 | - | 10 | 70 | 34.01% |
© 2021 Verizon Media. All rights reserved.
