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:1660.00
CallsforOctober 1, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN211015C01660000 | 2021-09-13 1:51PM EDT | 2021-10-15 | 1,798.20 | 1,761.75 | 1,771.20 | 0.00 | - | 2 | 41 | 118.77% |
| AMZN211119C01660000 | 2021-08-17 12:38PM EDT | 2021-11-19 | 1,581.10 | 1,797.50 | 1,808.65 | 0.00 | - | 4 | 0 | 128.15% |
| AMZN211217C01660000 | 2021-08-25 5:30PM EDT | 2021-12-17 | 1,640.27 | 1,763.20 | 1,773.65 | 0.00 | - | 6 | 3 | 66.50% |
| AMZN220121C01660000 | 2021-08-25 5:27PM EDT | 2022-01-21 | 1,644.80 | 1,765.70 | 1,776.35 | 0.00 | - | 8 | 71 | 61.00% |
| AMZN220218C01660000 | 2021-08-25 5:32PM EDT | 2022-02-18 | 1,981.10 | 1,767.55 | 1,778.05 | 0.00 | - | 1 | 2 | 57.24% |
| AMZN220318C01660000 | 2021-08-25 5:29PM EDT | 2022-03-18 | 1,685.80 | 1,769.15 | 1,779.70 | 0.00 | - | 1 | 34 | 54.17% |
| AMZN220617C01660000 | 2021-08-17 12:34PM EDT | 2022-06-17 | 1,596.65 | 1,809.95 | 1,822.35 | 0.00 | - | 4 | 0 | 62.82% |
| AMZN220916C01660000 | 2021-08-16 9:41AM EDT | 2022-09-16 | 1,645.40 | 1,816.00 | 1,834.50 | 0.00 | - | 4 | 0 | 56.60% |
| AMZN230120C01660000 | 2021-08-25 5:31PM EDT | 2023-01-20 | 1,674.97 | 1,790.50 | 1,809.50 | 0.00 | - | 10 | 37 | 44.93% |
| AMZN230616C01660000 | 2021-08-25 5:22PM EDT | 2023-06-16 | 1,648.00 | 1,807.00 | 1,826.50 | 0.00 | - | - | 1 | 42.80% |
PutsforOctober 1, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN211015P01660000 | 2021-09-16 3:25PM EDT | 2021-10-15 | 0.09 | 0.00 | 0.21 | 0.00 | - | 1 | 26 | 97.07% |
| AMZN211119P01660000 | 2021-09-23 11:10AM EDT | 2021-11-19 | 0.56 | 0.20 | 0.78 | 0.00 | - | 8 | 48 | 66.97% |
| AMZN211217P01660000 | 2021-09-22 10:04AM EDT | 2021-12-17 | 1.50 | 0.62 | 1.31 | 0.00 | - | 5 | 54 | 58.44% |
| AMZN220121P01660000 | 2021-09-21 3:38PM EDT | 2022-01-21 | 3.15 | 1.81 | 2.13 | 0.00 | - | 10 | 147 | 53.19% |
| AMZN220218P01660000 | 2021-09-02 3:55PM EDT | 2022-02-18 | 2.50 | 2.41 | 3.25 | 0.00 | - | 1 | 79 | 50.06% |
| AMZN220318P01660000 | 2021-08-26 11:00AM EDT | 2022-03-18 | 3.69 | 3.05 | 4.00 | 0.00 | - | 2 | 59 | 48.04% |
| AMZN220617P01660000 | 2021-09-23 10:02AM EDT | 2022-06-17 | 8.45 | 7.15 | 8.15 | 0.00 | - | 3 | 46 | 43.33% |
| AMZN220916P01660000 | 2021-09-10 11:45AM EDT | 2022-09-16 | 11.05 | 11.70 | 13.10 | 0.00 | - | 2 | 68 | 40.54% |
| AMZN230120P01660000 | 2021-09-10 1:06PM EDT | 2023-01-20 | 17.25 | 18.55 | 20.20 | 0.00 | - | 1 | 85 | 37.83% |
| AMZN230616P01660000 | 2021-08-25 5:22PM EDT | 2023-06-16 | 24.70 | 26.50 | 29.25 | 0.00 | - | 1 | 11 | 35.80% |
© 2021 Verizon Media. All rights reserved.
