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:1800.00
CallsforOctober 1, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN211015C01800000 | 2021-08-30 11:07AM EDT | 2021-10-15 | 1,634.00 | 1,621.80 | 1,631.25 | 0.00 | - | 1 | 40 | 106.98% |
| AMZN211119C01800000 | 2021-08-27 10:15AM EDT | 2021-11-19 | 1,533.60 | 1,622.30 | 1,633.00 | 0.00 | - | 1 | 5 | 70.42% |
| AMZN211217C01800000 | 2021-08-25 5:30PM EDT | 2021-12-17 | 1,494.53 | 1,623.90 | 1,634.35 | 0.00 | - | 2 | 9 | 61.44% |
| AMZN220121C01800000 | 2021-09-20 9:54AM EDT | 2022-01-21 | 1,606.43 | 1,627.10 | 1,637.55 | 0.00 | - | 1 | 138 | 56.63% |
| AMZN220318C01800000 | 2021-08-25 5:29PM EDT | 2022-03-18 | 1,653.35 | 1,631.45 | 1,641.95 | 0.00 | - | 6 | 34 | 50.67% |
| AMZN220617C01800000 | 2021-08-17 12:27PM EDT | 2022-06-17 | 1,453.51 | 1,673.90 | 1,686.15 | 0.00 | - | 2 | 0 | 57.98% |
| AMZN220916C01800000 | 2021-08-25 5:30PM EDT | 2022-09-16 | 1,514.76 | 1,643.50 | 1,662.00 | 0.00 | - | 10 | 7 | 45.17% |
| AMZN230120C01800000 | 2021-09-17 1:54PM EDT | 2023-01-20 | 1,713.40 | 1,658.50 | 1,677.50 | 0.00 | - | 1 | 33 | 42.43% |
| AMZN230616C01800000 | 2021-08-25 5:22PM EDT | 2023-06-16 | 1,552.11 | 1,678.50 | 1,697.50 | 0.00 | - | 1 | 4 | 40.65% |
PutsforOctober 1, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN211015P01800000 | 2021-09-22 12:50PM EDT | 2021-10-15 | 0.15 | 0.00 | 0.21 | 0.00 | - | 10 | 528 | 86.82% |
| AMZN211119P01800000 | 2021-09-21 10:10AM EDT | 2021-11-19 | 1.50 | 0.50 | 0.96 | 0.00 | - | 20 | 574 | 62.40% |
| AMZN211217P01800000 | 2021-09-24 10:41AM EDT | 2021-12-17 | 1.60 | 1.09 | 1.69 | -0.43 | -21.18% | 1 | 421 | 54.53% |
| AMZN220121P01800000 | 2021-09-24 1:48PM EDT | 2022-01-21 | 2.95 | 2.65 | 3.05 | -0.75 | -20.27% | 46 | 1,153 | 50.45% |
| AMZN220218P01800000 | 2021-09-08 3:37PM EDT | 2022-02-18 | 4.00 | 3.75 | 4.65 | 0.00 | - | 2 | 12 | 48.11% |
| AMZN220318P01800000 | 2021-09-23 2:50PM EDT | 2022-03-18 | 5.50 | 4.85 | 5.50 | 0.00 | - | 2 | 29 | 45.19% |
| AMZN220617P01800000 | 2021-09-23 1:29PM EDT | 2022-06-17 | 11.05 | 10.40 | 11.20 | 0.00 | - | 1 | 70 | 41.13% |
| AMZN220916P01800000 | 2021-09-20 11:42AM EDT | 2022-09-16 | 21.28 | 16.55 | 17.90 | 0.00 | - | 1 | 89 | 38.74% |
| AMZN230120P01800000 | 2021-09-20 2:04PM EDT | 2023-01-20 | 33.25 | 25.40 | 27.15 | 0.00 | - | 3 | 286 | 36.32% |
| AMZN230616P01800000 | 2021-09-20 2:09PM EDT | 2023-06-16 | 45.55 | 35.70 | 38.65 | 0.00 | - | 1 | 54 | 34.50% |
© 2021 Verizon Media. All rights reserved.
