Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,416.00+35.95 (+1.06%)
At close: 4:00PM EDT
3,416.46 +0.46 (0.01%)
After hours: 05:48PM EDT
After hours: 05:48PM EDT
Strike:1720.00
CallsforSeptember 24, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN211015C01720000 | 2021-08-25 5:29PM EDT | 2021-10-15 | 1,571.03 | 1,692.35 | 1,698.80 | 0.00 | - | 4 | 0 | 119.79% |
| AMZN211119C01720000 | 2021-08-17 12:32PM EDT | 2021-11-19 | 1,523.75 | 1,737.70 | 1,748.85 | 0.00 | - | 6 | 0 | 126.15% |
| AMZN211217C01720000 | 2021-08-24 12:58PM EDT | 2021-12-17 | 1,586.02 | 1,694.50 | 1,703.05 | 0.00 | - | 4 | 7 | 61.79% |
| AMZN220121C01720000 | 2021-09-08 10:03AM EDT | 2022-01-21 | 1,809.92 | 1,696.90 | 1,706.00 | 0.00 | - | 5 | 76 | 57.28% |
| AMZN220218C01720000 | 2021-08-25 5:32PM EDT | 2022-02-18 | 1,947.70 | 1,697.65 | 1,709.45 | 0.00 | - | 1 | 0 | 54.29% |
| AMZN220318C01720000 | 2021-08-25 5:29PM EDT | 2022-03-18 | 1,873.85 | 1,698.90 | 1,715.00 | 0.00 | - | 1 | 0 | 53.02% |
| AMZN220617C01720000 | 2021-08-17 12:37PM EDT | 2022-06-17 | 1,540.10 | 1,751.40 | 1,763.80 | 0.00 | - | 6 | 0 | 62.92% |
| AMZN220916C01720000 | 2021-08-25 5:30PM EDT | 2022-09-16 | 1,596.02 | 1,711.00 | 1,729.00 | 0.00 | - | - | 0 | 46.44% |
| AMZN230120C01720000 | 2021-08-25 5:31PM EDT | 2023-01-20 | 1,559.63 | 1,724.50 | 1,743.00 | 0.00 | - | 2 | 0 | 43.52% |
| AMZN230616C01720000 | 2021-09-08 3:01PM EDT | 2023-06-16 | 1,856.00 | 1,741.50 | 1,760.50 | 0.00 | - | 1 | 5 | 41.47% |
PutsforSeptember 24, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN211015P01720000 | 2021-09-21 3:53PM EDT | 2021-10-15 | 0.17 | 0.00 | 0.14 | 0.00 | - | 2 | 33 | 83.40% |
| AMZN211119P01720000 | 2021-08-25 5:25PM EDT | 2021-11-19 | 1.60 | 0.51 | 0.90 | 0.00 | - | 19 | 0 | 64.31% |
| AMZN211217P01720000 | 2021-09-23 9:52AM EDT | 2021-12-17 | 1.52 | 1.04 | 1.49 | 0.00 | - | 1 | 256 | 56.26% |
| AMZN220121P01720000 | 2021-08-25 5:26PM EDT | 2022-01-21 | 4.55 | 2.38 | 2.62 | 0.00 | - | 1 | 0 | 51.50% |
| AMZN220218P01720000 | 2021-09-20 3:09PM EDT | 2022-02-18 | 6.41 | 3.25 | 3.85 | 0.00 | - | 40 | 37 | 49.16% |
| AMZN220318P01720000 | 2021-09-20 3:09PM EDT | 2022-03-18 | 7.40 | 4.25 | 4.55 | 0.00 | - | 40 | 34 | 46.19% |
| AMZN220414P01720000 | 2021-09-10 10:03AM EDT | 2022-04-14 | 4.34 | 4.95 | 5.75 | 0.00 | - | 20 | 76 | 44.54% |
| AMZN220617P01720000 | 2021-09-15 3:43PM EDT | 2022-06-17 | 8.50 | 8.85 | 9.20 | 0.00 | - | 1 | 139 | 41.88% |
| AMZN220916P01720000 | 2021-09-08 11:38AM EDT | 2022-09-16 | 12.37 | 14.45 | 15.05 | 0.00 | - | 2 | 5 | 39.49% |
| AMZN230120P01720000 | 2021-09-20 1:34PM EDT | 2023-01-20 | 28.00 | 22.30 | 23.10 | 0.00 | - | 3 | 96 | 36.99% |
| AMZN230616P01720000 | 2021-08-25 12:21PM EDT | 2023-06-16 | 25.85 | 31.35 | 32.70 | 0.00 | - | 2 | 18 | 34.97% |
© 2021 Verizon Media. All rights reserved.
