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:1660.00
CallsforJune 18, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210618C01660000 | 2021-06-08 9:54AM EDT | 2021-06-18 | 1,575.00 | 1,681.25 | 1,691.85 | 0.00 | - | 2 | 23 | 260.30% |
| AMZN210716C01660000 | 2021-01-20 10:32AM EDT | 2021-07-16 | 1,534.50 | 1,661.35 | 1,667.55 | 0.00 | - | - | 0 | 0.00% |
| AMZN210820C01660000 | 2021-01-19 1:12AM EDT | 2021-08-20 | 1,617.50 | 1,639.20 | 1,647.50 | 0.00 | - | - | 0 | 0.00% |
| AMZN210917C01660000 | 2021-02-26 11:42AM EDT | 2021-09-17 | 1,431.50 | 1,398.50 | 1,408.50 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN211015C01660000 | 2021-06-04 3:56PM EDT | 2021-10-15 | 1,553.22 | 1,684.80 | 1,700.25 | 0.00 | - | 24 | 25 | 58.03% |
| AMZN220121C01660000 | 2021-05-17 1:35PM EDT | 2022-01-21 | 1,597.57 | 1,687.50 | 1,706.30 | 0.00 | - | 4 | 78 | 53.85% |
| AMZN220318C01660000 | 2021-06-04 3:52PM EDT | 2022-03-18 | 1,562.15 | 1,690.95 | 1,709.50 | 0.00 | - | 10 | 29 | 49.66% |
| AMZN220617C01660000 | 2021-05-20 11:22AM EDT | 2022-06-17 | 1,603.75 | 1,695.00 | 1,714.50 | 0.00 | - | 2 | 111 | 44.99% |
| AMZN230120C01660000 | 2021-05-17 3:26PM EDT | 2023-01-20 | 1,635.75 | 1,711.00 | 1,730.50 | 0.00 | - | 12 | 28 | 39.75% |
| AMZN230616C01660000 | 2021-05-20 1:49PM EDT | 2023-06-16 | 1,648.00 | 1,719.50 | 1,737.50 | 0.00 | - | - | 1 | 36.91% |
PutsforJune 18, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210618P01660000 | 2021-04-23 12:13PM EDT | 2021-06-18 | 0.44 | 0.00 | 0.41 | 0.00 | - | 1 | 130 | 182.03% |
| AMZN210716P01660000 | 2021-05-07 3:08PM EDT | 2021-07-16 | 0.77 | 0.00 | 0.56 | 0.00 | - | 1 | 0 | 78.56% |
| AMZN210820P01660000 | 2021-06-03 9:32AM EDT | 2021-08-20 | 1.99 | 0.99 | 1.22 | 0.00 | - | 3 | 28 | 63.26% |
| AMZN210917P01660000 | 2021-05-25 12:21PM EDT | 2021-09-17 | 3.15 | 1.65 | 1.96 | 0.00 | - | 3 | 11 | 56.48% |
| AMZN211015P01660000 | 2021-05-19 1:17PM EDT | 2021-10-15 | 5.30 | 2.24 | 2.61 | 0.00 | - | 12 | 23 | 51.62% |
| AMZN211119P01660000 | 2021-05-12 1:51PM EDT | 2021-11-19 | 8.35 | 3.40 | 4.00 | 0.00 | - | 22 | 31 | 48.79% |
| AMZN211217P01660000 | 2021-06-09 12:10PM EDT | 2021-12-17 | 5.00 | 4.20 | 4.85 | 0.00 | - | 2 | 50 | 46.27% |
| AMZN220121P01660000 | 2021-06-09 2:45PM EDT | 2022-01-21 | 6.25 | 5.25 | 6.00 | 0.00 | - | 1 | 129 | 43.86% |
| AMZN220218P01660000 | 2021-06-08 9:30AM EDT | 2022-02-18 | 7.55 | 5.95 | 6.95 | 0.00 | - | 1 | 101 | 42.30% |
| AMZN220318P01660000 | 2021-06-08 9:30AM EDT | 2022-03-18 | 8.00 | 6.50 | 7.35 | 0.00 | - | 1 | 101 | 40.48% |
| AMZN220617P01660000 | 2021-05-27 11:39AM EDT | 2022-06-17 | 11.66 | 9.00 | 10.15 | 0.00 | - | 5 | 38 | 37.08% |
| AMZN230120P01660000 | 2021-06-03 12:31PM EDT | 2023-01-20 | 23.04 | 18.10 | 20.20 | 0.00 | - | 10 | 80 | 33.47% |
| AMZN230616P01660000 | 2021-06-10 12:43PM EDT | 2023-06-16 | 22.08 | 16.50 | 26.50 | 0.00 | - | 10 | 10 | 31.69% |
© 2021 Verizon Media. All rights reserved.
