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
3,426.00 +0.48 (0.01%)
After hours: 06:17PM EDT
After hours: 06:17PM EDT
Strike:1740.00
CallsforSeptember 24, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN211015C01740000 | 2021-08-17 12:32PM EDT | 2021-10-15 | 1,501.08 | 1,716.30 | 1,727.35 | 0.00 | - | 2 | 0 | 189.78% |
| AMZN211119C01740000 | 2021-08-17 12:31PM EDT | 2021-11-19 | 1,503.75 | 1,717.75 | 1,728.95 | 0.00 | - | 4 | 0 | 119.05% |
| AMZN211217C01740000 | 2021-08-25 5:30PM EDT | 2021-12-17 | 1,557.37 | 1,683.60 | 1,694.05 | 0.00 | - | 16 | 8 | 62.87% |
| AMZN220121C01740000 | 2021-08-25 5:27PM EDT | 2022-01-21 | 1,877.12 | 1,686.55 | 1,697.00 | 0.00 | - | 2 | 98 | 58.04% |
| AMZN220218C01740000 | 2021-08-25 5:32PM EDT | 2022-02-18 | 1,695.40 | 1,688.50 | 1,699.00 | 0.00 | - | 2 | 2 | 54.59% |
| AMZN220318C01740000 | 2021-08-25 5:29PM EDT | 2022-03-18 | 1,677.50 | 1,690.40 | 1,700.90 | 0.00 | - | 8 | 23 | 51.83% |
| AMZN220414C01740000 | 2021-09-03 9:34AM EDT | 2022-04-14 | 1,713.95 | 1,692.30 | 1,702.95 | 0.00 | - | 1 | 1 | 53.32% |
| AMZN220617C01740000 | 2021-08-17 12:32PM EDT | 2022-06-17 | 1,518.72 | 1,732.05 | 1,744.35 | 0.00 | - | 6 | 0 | 59.75% |
| AMZN220916C01740000 | 2021-08-24 12:58PM EDT | 2022-09-16 | 1,587.51 | 1,701.00 | 1,719.50 | 0.00 | - | 4 | 9 | 46.28% |
| AMZN230120C01740000 | 2021-08-25 5:31PM EDT | 2023-01-20 | 1,539.87 | 1,715.00 | 1,734.00 | 0.00 | - | 4 | 19 | 43.41% |
| AMZN230616C01740000 | 2021-08-20 11:17AM EDT | 2023-06-16 | 1,521.50 | 1,768.00 | 1,786.50 | 0.00 | - | 1 | 3 | 46.94% |
PutsforSeptember 24, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN211015P01740000 | 2021-08-25 5:29PM EDT | 2021-10-15 | 0.71 | 0.00 | 0.21 | 0.00 | - | 1 | 32 | 86.91% |
| AMZN211119P01740000 | 2021-09-17 3:50PM EDT | 2021-11-19 | 0.70 | 0.36 | 0.95 | 0.00 | - | 1 | 36 | 63.59% |
| AMZN211217P01740000 | 2021-08-25 5:31PM EDT | 2021-12-17 | 2.62 | 0.86 | 1.56 | 0.00 | - | 1 | 35 | 55.62% |
| AMZN220121P01740000 | 2021-09-22 11:29AM EDT | 2022-01-21 | 3.45 | 2.24 | 2.60 | 0.00 | - | 1 | 97 | 50.87% |
| AMZN220218P01740000 | 2021-09-17 11:57AM EDT | 2022-02-18 | 3.86 | 3.10 | 3.95 | 0.00 | - | 1 | 8 | 48.91% |
| AMZN220318P01740000 | 2021-09-13 9:39AM EDT | 2022-03-18 | 4.15 | 3.90 | 4.85 | 0.00 | - | 2 | 29 | 46.19% |
| AMZN220414P01740000 | 2021-08-24 3:59PM EDT | 2022-04-14 | 6.24 | 5.10 | 6.00 | 0.00 | - | - | 10 | 44.40% |
| AMZN220617P01740000 | 2021-09-15 3:41PM EDT | 2022-06-17 | 8.90 | 8.90 | 9.70 | 0.00 | - | 1 | 61 | 41.83% |
| AMZN220916P01740000 | 2021-09-21 9:37AM EDT | 2022-09-16 | 19.55 | 14.35 | 15.65 | 0.00 | - | 2 | 1 | 39.37% |
| AMZN230120P01740000 | 2021-09-09 3:48PM EDT | 2023-01-20 | 21.10 | 22.25 | 23.95 | 0.00 | - | 1 | 35 | 36.88% |
| AMZN230616P01740000 | 2021-08-25 5:22PM EDT | 2023-06-16 | 24.05 | 31.50 | 34.35 | 0.00 | - | 10 | 13 | 34.99% |
© 2021 Verizon Media. All rights reserved.
