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:1620.00
CallsforJune 18, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210618C01620000 | 2021-06-08 2:34PM EDT | 2021-06-18 | 1,709.22 | 1,721.25 | 1,731.85 | 0.00 | - | 1 | 48 | 268.51% |
| AMZN210820C01620000 | 2020-12-30 10:32AM EDT | 2021-08-20 | 1,735.00 | 1,590.40 | 1,599.15 | 0.00 | - | - | 1 | 0.00% |
| AMZN210917C01620000 | 2021-06-01 2:23PM EDT | 2021-09-17 | 1,610.12 | 1,723.40 | 1,738.60 | 0.00 | - | 2 | 5 | 64.93% |
| AMZN211015C01620000 | 2021-06-04 3:20PM EDT | 2021-10-15 | 1,588.95 | 1,724.55 | 1,740.35 | 0.00 | - | 2 | 18 | 59.74% |
| AMZN220121C01620000 | 2021-06-04 1:32PM EDT | 2022-01-21 | 1,607.00 | 1,727.00 | 1,745.60 | 0.00 | - | 4 | 56 | 55.08% |
| AMZN220318C01620000 | 2021-06-04 3:57PM EDT | 2022-03-18 | 1,600.85 | 1,730.15 | 1,748.50 | 0.00 | - | 4 | 24 | 50.69% |
| AMZN220617C01620000 | 2021-05-20 11:11AM EDT | 2022-06-17 | 1,640.58 | 1,734.00 | 1,753.00 | 0.00 | - | 4 | 55 | 45.79% |
| AMZN230120C01620000 | 2021-06-04 1:31PM EDT | 2023-01-20 | 1,629.66 | 1,748.50 | 1,768.00 | 0.00 | - | 6 | 37 | 40.33% |
| AMZN230616C01620000 | 2021-05-17 12:12AM EDT | 2023-06-16 | 1,639.00 | 1,753.00 | 1,771.00 | 0.00 | - | - | 4 | 36.69% |
PutsforJune 18, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210618P01620000 | 2021-03-08 12:03PM EDT | 2021-06-18 | 5.23 | 1.21 | 1.77 | 0.00 | - | 1 | 98 | 229.10% |
| AMZN210716P01620000 | 2021-05-24 1:45PM EDT | 2021-07-16 | 0.57 | 0.00 | 0.24 | 0.00 | - | 1 | 80 | 75.59% |
| AMZN210820P01620000 | 2021-06-10 2:41PM EDT | 2021-08-20 | 1.05 | 0.86 | 1.09 | 0.00 | - | 5 | 34 | 64.42% |
| AMZN210917P01620000 | 2021-05-03 1:33PM EDT | 2021-09-17 | 2.35 | 2.25 | 2.73 | 0.00 | - | 10 | 11 | 60.68% |
| AMZN211015P01620000 | 2021-06-10 2:07PM EDT | 2021-10-15 | 2.35 | 2.07 | 2.42 | 0.00 | - | 10 | 21 | 52.75% |
| AMZN211119P01620000 | 2021-05-20 11:29AM EDT | 2021-11-19 | 6.20 | 3.10 | 3.70 | 0.00 | - | 6 | 21 | 49.79% |
| AMZN211217P01620000 | 2021-06-03 11:26AM EDT | 2021-12-17 | 6.00 | 3.80 | 4.50 | 0.00 | - | 1 | 47 | 47.22% |
| AMZN220121P01620000 | 2021-06-07 11:51AM EDT | 2022-01-21 | 6.55 | 4.80 | 5.45 | 0.00 | - | 10 | 153 | 44.59% |
| AMZN220218P01620000 | 2021-06-09 9:37AM EDT | 2022-02-18 | 6.28 | 5.40 | 6.35 | 0.00 | - | 5 | 304 | 43.02% |
| AMZN220318P01620000 | 2021-06-09 9:37AM EDT | 2022-03-18 | 6.71 | 5.85 | 6.70 | 0.00 | - | 5 | 243 | 41.14% |
| AMZN220617P01620000 | 2021-06-01 1:58PM EDT | 2022-06-17 | 10.25 | 8.10 | 9.20 | 0.00 | - | 1 | 24 | 37.60% |
| AMZN230120P01620000 | 2021-06-03 12:30PM EDT | 2023-01-20 | 20.80 | 17.10 | 18.25 | 0.00 | - | 10 | 31 | 33.80% |
© 2021 Verizon Media. All rights reserved.
