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:1700.00
CallsforJune 18, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210618C01700000 | 2021-06-10 3:59PM EDT | 2021-06-18 | 1,651.00 | 1,643.10 | 1,649.80 | 0.00 | - | 1 | 117 | 234.33% |
| AMZN210716C01700000 | 2021-06-10 2:45PM EDT | 2021-07-16 | 1,630.52 | 1,643.80 | 1,651.20 | 0.00 | - | 1 | 60 | 82.52% |
| AMZN210820C01700000 | 2021-06-11 1:32PM EDT | 2021-08-20 | 1,644.56 | 1,645.85 | 1,654.00 | +11.49 | +0.70% | 1 | 2 | 69.40% |
| AMZN210917C01700000 | 2021-05-21 10:37AM EDT | 2021-09-17 | 1,521.40 | 1,646.65 | 1,655.95 | 0.00 | - | 1 | 8 | 61.60% |
| AMZN211015C01700000 | 2021-06-04 3:52PM EDT | 2021-10-15 | 1,514.96 | 1,646.75 | 1,659.30 | 0.00 | - | 22 | 25 | 56.98% |
| AMZN211119C01700000 | 2021-01-19 1:03AM EDT | 2021-11-19 | 1,429.27 | 1,624.10 | 1,632.00 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN220121C01700000 | 2021-05-17 1:24PM EDT | 2022-01-21 | 1,558.30 | 1,648.50 | 1,667.05 | 0.00 | - | 2 | 204 | 52.64% |
| AMZN220318C01700000 | 2021-06-04 3:55PM EDT | 2022-03-18 | 1,523.35 | 1,651.90 | 1,670.35 | 0.00 | - | 12 | 13 | 48.56% |
| AMZN220617C01700000 | 2021-05-14 2:43PM EDT | 2022-06-17 | 1,540.00 | 1,656.00 | 1,676.00 | 0.00 | - | 6 | 99 | 44.19% |
| AMZN230120C01700000 | 2021-05-17 1:24PM EDT | 2023-01-20 | 1,577.70 | 1,673.50 | 1,693.00 | 0.00 | - | 2 | 46 | 39.15% |
| AMZN230616C01700000 | 2021-06-08 11:53AM EDT | 2023-06-16 | 1,598.09 | 1,683.00 | 1,701.00 | 0.00 | - | 6 | 6 | 36.49% |
PutsforJune 18, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210618P01700000 | 2021-06-11 2:53PM EDT | 2021-06-18 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 8 | 896 | 150.00% |
| AMZN210716P01700000 | 2021-06-10 11:30AM EDT | 2021-07-16 | 0.31 | 0.00 | 0.28 | 0.00 | - | 10 | 147 | 71.68% |
| AMZN210820P01700000 | 2021-06-10 9:59AM EDT | 2021-08-20 | 1.46 | 1.12 | 1.36 | 0.00 | - | 1 | 160 | 62.06% |
| AMZN210917P01700000 | 2021-06-02 2:16PM EDT | 2021-09-17 | 2.93 | 1.82 | 2.12 | 0.00 | - | 1 | 58 | 55.30% |
| AMZN211015P01700000 | 2021-06-11 11:27AM EDT | 2021-10-15 | 2.60 | 2.42 | 2.81 | -5.75 | -68.86% | 2 | 0 | 50.49% |
| AMZN211119P01700000 | 2021-05-18 10:18AM EDT | 2021-11-19 | 6.61 | 3.70 | 4.35 | 0.00 | - | 1 | 26 | 47.85% |
| AMZN211217P01700000 | 2021-06-11 3:59PM EDT | 2021-12-17 | 4.80 | 4.60 | 5.30 | -0.90 | -15.79% | 1 | 41 | 45.44% |
| AMZN220121P01700000 | 2021-06-11 1:33PM EDT | 2022-01-21 | 6.45 | 5.90 | 6.50 | -1.53 | -19.17% | 1 | 1,034 | 43.05% |
| AMZN220218P01700000 | 2021-06-07 2:58PM EDT | 2022-02-18 | 8.72 | 6.60 | 7.65 | 0.00 | - | 30 | 142 | 41.64% |
| AMZN220318P01700000 | 2021-06-07 2:58PM EDT | 2022-03-18 | 9.22 | 7.20 | 8.05 | 0.00 | - | 90 | 193 | 39.82% |
| AMZN220617P01700000 | 2021-06-08 10:01AM EDT | 2022-06-17 | 11.60 | 10.05 | 11.25 | 0.00 | - | 2 | 167 | 36.61% |
| AMZN230120P01700000 | 2021-05-25 3:51PM EDT | 2023-01-20 | 23.72 | 20.15 | 22.35 | 0.00 | - | 369 | 1,041 | 33.16% |
| AMZN230616P01700000 | 2021-06-10 12:43PM EDT | 2023-06-16 | 24.40 | 19.00 | 29.00 | 0.00 | - | 10 | 57 | 31.38% |
© 2021 Verizon Media. All rights reserved.
