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:1600.00
CallsforOctober 1, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN211015C01600000 | 2021-08-25 5:29PM EDT | 2021-10-15 | 1,690.82 | 1,821.70 | 1,831.20 | 0.00 | - | 10 | 40 | 124.07% |
| AMZN211119C01600000 | 2021-08-19 12:13PM EDT | 2021-11-19 | 1,622.42 | 1,857.30 | 1,868.45 | 0.00 | - | 2 | 12 | 133.58% |
| AMZN211217C01600000 | 2021-08-25 5:30PM EDT | 2021-12-17 | 2,089.80 | 1,822.95 | 1,833.40 | 0.00 | - | 1 | 5 | 68.80% |
| AMZN220121C01600000 | 2021-08-17 12:17PM EDT | 2022-01-21 | 1,643.75 | 1,859.80 | 1,872.00 | 0.00 | - | 2 | 0 | 92.88% |
| AMZN220218C01600000 | 2021-08-27 9:44AM EDT | 2022-02-18 | 1,728.98 | 1,826.95 | 1,837.45 | 0.00 | - | 8 | 9 | 59.07% |
| AMZN220318C01600000 | 2021-08-16 2:06PM EDT | 2022-03-18 | 1,889.25 | 1,862.50 | 1,874.70 | +200.05 | +11.84% | 1 | 0 | 77.69% |
| AMZN220617C01600000 | 2021-08-17 12:45PM EDT | 2022-06-17 | 1,649.10 | 1,868.55 | 1,880.95 | 0.00 | - | 10 | 0 | 65.06% |
| AMZN220916C01600000 | 2021-09-01 12:57PM EDT | 2022-09-16 | 1,932.14 | 1,836.00 | 1,854.50 | 0.00 | - | - | 1 | 49.53% |
| AMZN230120C01600000 | 2021-08-19 3:24PM EDT | 2023-01-20 | 1,630.18 | 1,884.50 | 1,903.00 | 0.00 | - | 1 | 102 | 52.60% |
| AMZN230616C01600000 | 2021-09-13 9:30AM EDT | 2023-06-16 | 1,941.55 | 1,863.00 | 1,882.00 | 0.00 | - | 1 | 19 | 43.73% |
PutsforOctober 1, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN211015P01600000 | 2021-09-24 3:34PM EDT | 2021-10-15 | 0.06 | 0.04 | 0.06 | -0.09 | -60.00% | 66 | 317 | 96.29% |
| AMZN211119P01600000 | 2021-09-24 3:34PM EDT | 2021-11-19 | 0.49 | 0.32 | 0.68 | -0.41 | -45.56% | 30 | 460 | 70.31% |
| AMZN211217P01600000 | 2021-09-23 9:30AM EDT | 2021-12-17 | 0.95 | 0.51 | 1.15 | 0.00 | - | 1 | 238 | 60.23% |
| AMZN220121P01600000 | 2021-09-15 9:32AM EDT | 2022-01-21 | 2.00 | 1.55 | 1.84 | 0.00 | - | 1 | 821 | 54.69% |
| AMZN220218P01600000 | 2021-09-23 10:59AM EDT | 2022-02-18 | 2.30 | 1.98 | 2.64 | 0.00 | - | 1 | 520 | 51.06% |
| AMZN220318P01600000 | 2021-09-24 2:30PM EDT | 2022-03-18 | 3.10 | 2.51 | 3.40 | +0.10 | +3.33% | 20 | 136 | 49.17% |
| AMZN220617P01600000 | 2021-09-22 10:33AM EDT | 2022-06-17 | 7.90 | 6.05 | 7.00 | 0.00 | - | 14 | 214 | 44.23% |
| AMZN220916P01600000 | 2021-09-21 9:45AM EDT | 2022-09-16 | 13.75 | 10.00 | 11.40 | 0.00 | - | 3 | 49 | 41.35% |
| AMZN230120P01600000 | 2021-09-22 12:25PM EDT | 2023-01-20 | 18.80 | 16.10 | 17.70 | 0.00 | - | 3 | 84 | 38.51% |
| AMZN230616P01600000 | 2021-09-24 1:47PM EDT | 2023-06-16 | 25.00 | 23.20 | 25.90 | +0.10 | +0.40% | 3 | 28 | 36.41% |
© 2021 Verizon Media. All rights reserved.
