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:1820.00
CallsforJune 18, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210618C01820000 | 2021-03-05 12:16PM EDT | 2021-06-18 | 1,098.50 | 1,340.50 | 1,350.40 | 0.00 | - | 1 | 146 | 0.00% |
| AMZN210702C01820000 | 2021-05-27 3:24PM EDT | 2021-07-02 | 1,420.33 | 1,520.60 | 1,533.50 | 0.00 | - | - | 0 | 87.50% |
| AMZN210716C01820000 | 2021-05-27 3:24PM EDT | 2021-07-16 | 1,420.96 | 1,521.50 | 1,533.95 | 0.00 | - | 1 | 1 | 77.12% |
| AMZN210917C01820000 | 2021-03-05 3:16PM EDT | 2021-09-17 | 1,162.60 | 1,347.50 | 1,357.50 | 0.00 | - | 6 | 3 | 0.00% |
| AMZN211015C01820000 | 2021-06-04 3:49PM EDT | 2021-10-15 | 1,395.38 | 1,526.00 | 1,541.50 | 0.00 | - | 12 | 18 | 52.72% |
| AMZN211119C01820000 | 2021-03-26 2:48PM EDT | 2021-11-19 | 1,205.65 | 1,526.50 | 1,545.50 | 0.00 | - | 3 | 4 | 55.78% |
| AMZN220121C01820000 | 2021-05-20 12:54PM EDT | 2022-01-21 | 1,442.35 | 1,531.00 | 1,549.55 | 0.00 | - | 2 | 93 | 49.21% |
| AMZN220318C01820000 | 2021-06-04 3:49PM EDT | 2022-03-18 | 1,407.02 | 1,535.00 | 1,553.50 | 0.00 | - | 18 | 28 | 45.56% |
| AMZN220617C01820000 | 2021-05-17 2:58PM EDT | 2022-06-17 | 1,466.73 | 1,541.50 | 1,560.50 | 0.00 | - | 4 | 28 | 41.73% |
| AMZN230120C01820000 | 2021-04-27 10:35AM EDT | 2023-01-20 | 1,649.29 | 1,467.55 | 1,486.00 | 0.00 | - | 2 | 26 | 0.00% |
PutsforJune 18, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210618P01820000 | 2021-05-07 10:28AM EDT | 2021-06-18 | 0.50 | 0.00 | 0.34 | 0.00 | - | 55 | 350 | 156.84% |
| AMZN210625P01820000 | 2021-06-11 10:48AM EDT | 2021-06-25 | 0.01 | 0.03 | 0.05 | -0.04 | -80.00% | 1 | 26 | 95.31% |
| AMZN210702P01820000 | 2021-06-09 10:01AM EDT | 2021-07-02 | 0.15 | 0.01 | 0.23 | 0.00 | - | 1 | 11 | 83.50% |
| AMZN210716P01820000 | 2021-05-24 10:24AM EDT | 2021-07-16 | 1.25 | 0.00 | 0.34 | 0.00 | - | 125 | 136 | 65.92% |
| AMZN210820P01820000 | 2021-05-19 10:55AM EDT | 2021-08-20 | 4.55 | 1.53 | 1.82 | 0.00 | - | 9 | 14 | 58.30% |
| AMZN210917P01820000 | 2021-05-13 12:58PM EDT | 2021-09-17 | 6.75 | 2.30 | 2.66 | 0.00 | - | 10 | 21 | 51.67% |
| AMZN211015P01820000 | 2021-05-21 1:30PM EDT | 2021-10-15 | 6.92 | 3.10 | 3.55 | 0.00 | - | 5 | 26 | 47.77% |
| AMZN211119P01820000 | 2021-02-03 11:22AM EDT | 2021-11-19 | 19.05 | 22.55 | 24.10 | 0.00 | - | 1 | 0 | 58.49% |
| AMZN211217P01820000 | 2021-05-26 1:10PM EDT | 2021-12-17 | 9.31 | 6.20 | 6.95 | 0.00 | - | 1 | 2 | 43.09% |
| AMZN220121P01820000 | 2021-05-07 11:31AM EDT | 2022-01-21 | 11.15 | 9.75 | 10.55 | 0.00 | - | 15 | 29 | 42.45% |
| AMZN220318P01820000 | 2021-06-07 1:14PM EDT | 2022-03-18 | 13.05 | 9.75 | 10.70 | 0.00 | - | 10 | 19 | 38.04% |
| AMZN220617P01820000 | 2021-04-01 11:10AM EDT | 2022-06-17 | 23.30 | 14.75 | 17.05 | 0.00 | - | 6 | 22 | 36.05% |
| AMZN230120P01820000 | 2021-06-04 3:50PM EDT | 2023-01-20 | 33.38 | 27.65 | 29.90 | 0.00 | - | 1 | 55 | 32.27% |
| AMZN230616P01820000 | 2021-06-08 9:50AM EDT | 2023-06-16 | 40.70 | 29.00 | 39.00 | 0.00 | - | 1 | 1 | 30.75% |
© 2021 Verizon Media. All rights reserved.
