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:1700.00
CallsforOctober 1, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN211015C01700000 | 2021-08-23 12:59PM EDT | 2021-10-15 | 1,578.30 | 1,721.75 | 1,731.25 | 0.00 | - | 1 | 40 | 115.45% |
| AMZN211119C01700000 | 2021-08-24 3:39PM EDT | 2021-11-19 | 1,613.72 | 1,722.00 | 1,732.70 | 0.00 | - | 1 | 7 | 74.74% |
| AMZN211217C01700000 | 2021-09-23 3:30PM EDT | 2021-12-17 | 1,724.55 | 1,723.40 | 1,733.85 | 0.00 | - | 1 | 8 | 65.06% |
| AMZN220121C01700000 | 2021-09-23 3:30PM EDT | 2022-01-21 | 1,727.66 | 1,726.05 | 1,736.65 | 0.00 | - | 1 | 196 | 59.69% |
| AMZN220218C01700000 | 2021-08-31 11:18AM EDT | 2022-02-18 | 1,747.57 | 1,728.00 | 1,738.50 | 0.00 | - | 2 | 1 | 56.08% |
| AMZN220318C01700000 | 2021-08-25 5:29PM EDT | 2022-03-18 | 1,715.39 | 1,729.75 | 1,740.25 | 0.00 | - | 4 | 15 | 53.12% |
| AMZN220617C01700000 | 2021-09-21 1:02PM EDT | 2022-06-17 | 1,668.53 | 1,737.30 | 1,747.80 | 0.00 | - | 2 | 107 | 50.49% |
| AMZN220916C01700000 | 2021-08-25 5:30PM EDT | 2022-09-16 | 1,615.10 | 1,739.50 | 1,758.00 | 0.00 | - | - | 8 | 47.28% |
| AMZN230120C01700000 | 2021-08-25 5:31PM EDT | 2023-01-20 | 1,632.50 | 1,752.50 | 1,772.00 | 0.00 | - | 4 | 52 | 44.28% |
| AMZN230616C01700000 | 2021-08-20 1:10PM EDT | 2023-06-16 | 1,537.45 | 1,805.00 | 1,823.50 | 0.00 | - | 1 | 8 | 47.86% |
PutsforOctober 1, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN211015P01700000 | 2021-09-22 10:26AM EDT | 2021-10-15 | 0.13 | 0.00 | 0.21 | 0.00 | - | 1 | 133 | 94.14% |
| AMZN211119P01700000 | 2021-09-24 1:03PM EDT | 2021-11-19 | 0.52 | 0.28 | 0.80 | -0.07 | -11.86% | 1 | 199 | 65.53% |
| AMZN211217P01700000 | 2021-09-24 1:21PM EDT | 2021-12-17 | 1.40 | 0.73 | 1.00 | -0.27 | -16.17% | 2 | 290 | 55.98% |
| AMZN220121P01700000 | 2021-09-23 10:58AM EDT | 2022-01-21 | 2.39 | 2.01 | 2.35 | 0.00 | - | 1 | 1,269 | 52.22% |
| AMZN220218P01700000 | 2021-09-24 11:56AM EDT | 2022-02-18 | 3.30 | 2.74 | 3.55 | -0.50 | -13.16% | 15 | 308 | 50.04% |
| AMZN220318P01700000 | 2021-09-23 2:14PM EDT | 2022-03-18 | 4.06 | 3.45 | 4.40 | 0.00 | - | 1 | 172 | 47.23% |
| AMZN220414P01700000 | 2021-09-14 2:38PM EDT | 2022-04-14 | 5.17 | 4.50 | 5.45 | 0.00 | - | 66 | 67 | 45.34% |
| AMZN220617P01700000 | 2021-09-24 1:47PM EDT | 2022-06-17 | 8.80 | 8.00 | 9.05 | -4.00 | -31.25% | 600 | 156 | 42.77% |
| AMZN220916P01700000 | 2021-09-24 11:08AM EDT | 2022-09-16 | 14.15 | 13.05 | 14.30 | +1.80 | +14.57% | 2 | 34 | 39.99% |
| AMZN230120P01700000 | 2021-09-20 2:07PM EDT | 2023-01-20 | 27.05 | 20.35 | 22.00 | 0.00 | - | 64 | 1,094 | 37.38% |
| AMZN230616P01700000 | 2021-09-20 2:27PM EDT | 2023-06-16 | 37.50 | 28.90 | 31.70 | 0.00 | - | 1 | 202 | 35.41% |
© 2021 Verizon Media. All rights reserved.
