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:1620.00
CallsforOctober 1, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN211015C01620000 | 2021-09-16 9:37AM EDT | 2021-10-15 | 1,856.15 | 1,801.70 | 1,811.20 | 0.00 | - | 1 | 25 | 122.17% |
| AMZN211119C01620000 | 2021-08-17 12:33PM EDT | 2021-11-19 | 1,624.53 | 1,837.35 | 1,848.60 | 0.00 | - | 4 | 0 | 131.77% |
| AMZN211217C01620000 | 2021-08-25 5:30PM EDT | 2021-12-17 | 1,679.80 | 1,803.00 | 1,813.50 | 0.00 | - | 4 | 4 | 68.01% |
| AMZN220121C01620000 | 2021-08-25 5:27PM EDT | 2022-01-21 | 1,673.55 | 1,805.45 | 1,816.10 | 0.00 | - | 4 | 67 | 62.43% |
| AMZN220218C01620000 | 2021-08-25 5:32PM EDT | 2022-02-18 | 1,723.85 | 1,807.15 | 1,817.65 | 0.00 | - | 1 | 2 | 58.46% |
| AMZN220318C01620000 | 2021-08-25 5:28PM EDT | 2022-03-18 | 2,043.50 | 1,808.60 | 1,819.15 | 0.00 | - | 2 | 34 | 55.23% |
| AMZN220617C01620000 | 2021-08-17 12:41PM EDT | 2022-06-17 | 1,629.70 | 1,849.00 | 1,861.30 | 0.00 | - | 8 | 0 | 64.28% |
| AMZN230120C01620000 | 2021-08-19 12:13PM EDT | 2023-01-20 | 1,634.73 | 1,865.00 | 1,884.00 | 0.00 | - | 2 | 47 | 52.04% |
| AMZN230616C01620000 | 2021-08-25 5:22PM EDT | 2023-06-16 | 1,748.40 | 1,844.00 | 1,863.50 | 0.00 | - | 4 | 5 | 43.42% |
PutsforOctober 1, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN211015P01620000 | 2021-09-21 3:59PM EDT | 2021-10-15 | 0.21 | 0.00 | 0.20 | 0.00 | - | 10 | 33 | 99.80% |
| AMZN211119P01620000 | 2021-09-21 3:57PM EDT | 2021-11-19 | 0.89 | 0.13 | 0.71 | 0.00 | - | 2 | 579 | 68.09% |
| AMZN211217P01620000 | 2021-09-23 11:34AM EDT | 2021-12-17 | 0.87 | 0.51 | 1.20 | 0.00 | - | 22 | 113 | 59.50% |
| AMZN220121P01620000 | 2021-09-01 2:30PM EDT | 2022-01-21 | 1.57 | 1.63 | 1.94 | 0.00 | - | 12 | 276 | 54.20% |
| AMZN220218P01620000 | 2021-09-20 3:12PM EDT | 2022-02-18 | 4.67 | 2.12 | 2.91 | 0.00 | - | 72 | 347 | 50.83% |
| AMZN220318P01620000 | 2021-09-20 3:12PM EDT | 2022-03-18 | 5.57 | 2.68 | 3.60 | 0.00 | - | 72 | 168 | 48.81% |
| AMZN220617P01620000 | 2021-09-22 2:31PM EDT | 2022-06-17 | 8.20 | 6.40 | 7.35 | 0.00 | - | 20 | 17 | 43.91% |
| AMZN220916P01620000 | 2021-09-21 10:35AM EDT | 2022-09-16 | 14.45 | 10.55 | 11.95 | 0.00 | - | 2 | 17 | 41.08% |
| AMZN230120P01620000 | 2021-09-10 1:12PM EDT | 2023-01-20 | 15.80 | 16.90 | 18.50 | 0.00 | - | 1 | 35 | 38.28% |
| AMZN230616P01620000 | 2021-09-23 12:31PM EDT | 2023-06-16 | 25.28 | 24.25 | 27.00 | 0.00 | - | 10 | 17 | 36.21% |
© 2021 Verizon Media. All rights reserved.
