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:1820.00
CallsforOctober 1, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN211015C01820000 | 2021-08-25 5:29PM EDT | 2021-10-15 | 1,586.75 | 1,601.80 | 1,611.30 | 0.00 | - | 2 | 25 | 105.57% |
| AMZN211119C01820000 | 2021-09-09 9:44AM EDT | 2021-11-19 | 1,728.50 | 1,602.40 | 1,613.05 | 0.00 | - | 2 | 4 | 69.62% |
| AMZN211217C01820000 | 2021-08-25 5:30PM EDT | 2021-12-17 | 1,475.82 | 1,604.00 | 1,614.45 | 0.00 | - | - | 2 | 60.72% |
| AMZN220121C01820000 | 2021-08-25 5:27PM EDT | 2022-01-21 | 1,516.45 | 1,607.30 | 1,617.75 | 0.00 | - | 4 | 96 | 56.02% |
| AMZN220318C01820000 | 2021-08-25 5:29PM EDT | 2022-03-18 | 1,597.90 | 1,611.80 | 1,622.30 | 0.00 | - | 2 | 39 | 50.18% |
| AMZN220617C01820000 | 2021-08-18 12:14PM EDT | 2022-06-17 | 1,430.25 | 1,654.45 | 1,666.80 | 0.00 | - | 2 | 30 | 57.32% |
| AMZN220916C01820000 | 2021-08-25 5:30PM EDT | 2022-09-16 | 1,497.03 | 1,624.50 | 1,643.00 | 0.00 | - | - | 1 | 44.81% |
| AMZN230120C01820000 | 2021-08-25 5:31PM EDT | 2023-01-20 | 1,520.64 | 1,640.00 | 1,659.00 | 0.00 | - | 2 | 29 | 42.14% |
| AMZN230616C01820000 | 2021-08-25 5:22PM EDT | 2023-06-16 | 1,874.50 | 1,659.50 | 1,679.50 | 0.00 | - | - | 1 | 40.41% |
PutsforOctober 1, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN211015P01820000 | 2021-09-23 11:25AM EDT | 2021-10-15 | 0.09 | 0.00 | 0.21 | 0.00 | - | 1 | 477 | 85.35% |
| AMZN211119P01820000 | 2021-09-20 2:39PM EDT | 2021-11-19 | 1.20 | 0.55 | 1.14 | 0.00 | - | 2 | 161 | 62.37% |
| AMZN211217P01820000 | 2021-08-25 5:31PM EDT | 2021-12-17 | 9.31 | 1.17 | 1.87 | 0.00 | - | 1 | 2 | 54.24% |
| AMZN220121P01820000 | 2021-08-23 10:46AM EDT | 2022-01-21 | 4.70 | 2.79 | 3.20 | 0.00 | - | 1 | 29 | 49.99% |
| AMZN220218P01820000 | 2021-08-17 10:05AM EDT | 2022-02-18 | 6.25 | 4.55 | 5.05 | 0.00 | - | 1 | 0 | 47.95% |
| AMZN220318P01820000 | 2021-09-20 2:34PM EDT | 2022-03-18 | 9.85 | 5.15 | 5.80 | 0.00 | - | 13 | 23 | 44.85% |
| AMZN220617P01820000 | 2021-09-21 3:59PM EDT | 2022-06-17 | 15.05 | 10.95 | 11.75 | 0.00 | - | 2 | 35 | 40.85% |
| AMZN220916P01820000 | 2021-09-17 3:09PM EDT | 2022-09-16 | 18.18 | 17.30 | 18.65 | 0.00 | - | 2 | 33 | 38.47% |
| AMZN230120P01820000 | 2021-09-16 2:09PM EDT | 2023-01-20 | 26.15 | 26.50 | 28.25 | 0.00 | - | 1 | 765 | 36.10% |
| AMZN230616P01820000 | 2021-08-25 5:22PM EDT | 2023-06-16 | 40.70 | 37.30 | 40.25 | 0.00 | - | 1 | 1 | 34.34% |
© 2021 Verizon Media. All rights reserved.
