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:1800.00
CallsforJune 18, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210618C01800000 | 2021-06-10 2:34PM EDT | 2021-06-18 | 1,532.25 | 1,543.15 | 1,549.80 | 0.00 | - | 1 | 262 | 236.89% |
| AMZN210716C01800000 | 2021-05-26 12:34PM EDT | 2021-07-16 | 1,493.44 | 1,543.65 | 1,551.05 | 0.00 | - | 1 | 149 | 75.15% |
| AMZN210820C01800000 | 2021-05-26 12:34PM EDT | 2021-08-20 | 1,496.64 | 1,546.30 | 1,554.50 | 0.00 | - | 1 | 3 | 65.80% |
| AMZN210917C01800000 | 2021-06-08 1:48PM EDT | 2021-09-17 | 1,463.28 | 1,547.20 | 1,556.50 | 0.00 | - | 1 | 4 | 58.17% |
| AMZN211015C01800000 | 2021-06-04 3:49PM EDT | 2021-10-15 | 1,415.47 | 1,547.50 | 1,560.00 | 0.00 | - | 18 | 27 | 53.79% |
| AMZN211217C01800000 | 2021-05-17 10:01AM EDT | 2021-12-17 | 1,485.65 | 1,552.15 | 1,566.20 | 0.00 | - | 3 | 5 | 52.79% |
| AMZN220121C01800000 | 2021-06-11 2:36PM EDT | 2022-01-21 | 1,559.35 | 1,550.40 | 1,569.15 | +90.37 | +6.15% | 1 | 152 | 49.90% |
| AMZN220318C01800000 | 2021-06-04 3:50PM EDT | 2022-03-18 | 1,426.83 | 1,554.40 | 1,573.00 | 0.00 | - | 18 | 30 | 46.15% |
| AMZN220617C01800000 | 2021-05-14 3:05PM EDT | 2022-06-17 | 1,447.92 | 1,560.00 | 1,580.00 | 0.00 | - | 4 | 52 | 42.28% |
| AMZN230120C01800000 | 2021-04-27 10:47AM EDT | 2023-01-20 | 1,659.74 | 1,486.70 | 1,503.45 | 0.00 | - | 4 | 29 | 0.00% |
| AMZN230616C01800000 | 2021-06-11 3:09PM EDT | 2023-06-16 | 1,595.23 | 1,593.00 | 1,611.00 | +117.30 | +7.94% | 2 | 3 | 35.58% |
PutsforJune 18, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210618P01800000 | 2021-06-11 10:13AM EDT | 2021-06-18 | 0.05 | 0.01 | 0.05 | +0.04 | +400.00% | 1 | 905 | 153.13% |
| AMZN210716P01800000 | 2021-06-11 10:32AM EDT | 2021-07-16 | 0.17 | 0.00 | 0.32 | -0.03 | -15.00% | 6 | 186 | 67.68% |
| AMZN210820P01800000 | 2021-06-11 2:15PM EDT | 2021-08-20 | 1.49 | 1.46 | 1.75 | -0.25 | -14.37% | 10 | 185 | 59.40% |
| AMZN210917P01800000 | 2021-06-11 9:54AM EDT | 2021-09-17 | 2.50 | 2.21 | 2.56 | -0.10 | -3.85% | 2 | 56 | 52.53% |
| AMZN211015P01800000 | 2021-06-10 2:13PM EDT | 2021-10-15 | 3.15 | 2.97 | 3.20 | -0.20 | -5.97% | 22 | 126 | 48.06% |
| AMZN211119P01800000 | 2021-06-11 3:31PM EDT | 2021-11-19 | 5.20 | 4.70 | 5.40 | -0.20 | -3.70% | 6 | 28 | 45.77% |
| AMZN211217P01800000 | 2021-06-09 2:50PM EDT | 2021-12-17 | 6.20 | 5.90 | 6.65 | -0.95 | -13.29% | 1 | 12 | 43.59% |
| AMZN220121P01800000 | 2021-06-04 1:13PM EDT | 2022-01-21 | 10.06 | 7.45 | 8.25 | 0.00 | - | 2 | 966 | 41.44% |
| AMZN220218P01800000 | 2021-06-08 9:56AM EDT | 2022-02-18 | 10.20 | 8.55 | 9.65 | 0.00 | - | - | 5 | 40.10% |
| AMZN220318P01800000 | 2021-06-07 1:18PM EDT | 2022-03-18 | 12.60 | 9.30 | 10.20 | 0.00 | - | 13 | 27 | 38.39% |
| AMZN220617P01800000 | 2021-06-10 2:11PM EDT | 2022-06-17 | 14.00 | 13.15 | 14.45 | 0.00 | - | 1 | 62 | 35.51% |
| AMZN230120P01800000 | 2021-06-10 10:43AM EDT | 2023-01-20 | 27.46 | 26.25 | 28.50 | 0.00 | - | 6 | 243 | 32.44% |
| AMZN230616P01800000 | 2021-06-08 11:12AM EDT | 2023-06-16 | 35.12 | 27.00 | 37.00 | 0.00 | - | 2 | 24 | 30.83% |
© 2021 Verizon Media. All rights reserved.
