Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,146.14+53.21 (+1.72%)
At close: 4:00PM EST
3,129.27 -16.87 (-0.54%)
Pre-Market: 6:25AM EST
Strike:1900.00
CallsforMarch 5, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210319C01900000 | 2021-02-22 3:40PM EST | 2021-03-19 | 1,283.70 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| AMZN210416C01900000 | 2020-12-28 12:46PM EST | 2021-04-16 | 1,386.50 | 1,333.40 | 1,348.50 | 0.00 | - | 2 | 9 | 139.14% |
| AMZN210618C01900000 | 2021-02-22 12:40PM EST | 2021-06-18 | 1,299.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN210716C01900000 | 2021-01-21 9:51AM EST | 2021-07-16 | 1,428.55 | 1,361.80 | 1,367.75 | 0.00 | - | 2 | 6 | 87.28% |
| AMZN210820C01900000 | 2020-12-17 10:52AM EST | 2021-08-20 | 1,365.11 | 1,229.25 | 1,236.10 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN210917C01900000 | 2021-03-01 10:22AM EST | 2021-09-17 | 1,228.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN211015C01900000 | 2020-12-16 3:51PM EST | 2021-10-15 | 1,377.50 | 1,237.40 | 1,246.00 | 0.00 | - | 6 | 7 | 0.00% |
| AMZN211119C01900000 | 2020-12-09 2:40PM EST | 2021-11-19 | 1,256.45 | 1,319.40 | 1,329.90 | 0.00 | - | - | 1 | 54.64% |
| AMZN220121C01900000 | 2021-03-01 2:55PM EST | 2022-01-21 | 1,283.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN220617C01900000 | 2021-02-08 11:17AM EST | 2022-06-17 | 1,485.00 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| AMZN230120C01900000 | 2021-03-01 3:38PM EST | 2023-01-20 | 1,349.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
PutsforMarch 5, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210319P01900000 | 2021-02-26 2:37PM EST | 2021-03-19 | 0.97 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| AMZN210416P01900000 | 2021-02-25 3:48PM EST | 2021-04-16 | 3.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AMZN210521P01900000 | 2021-02-26 9:36AM EST | 2021-05-21 | 6.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMZN210618P01900000 | 2021-02-26 1:32PM EST | 2021-06-18 | 9.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| AMZN210716P01900000 | 2021-02-24 11:18AM EST | 2021-07-16 | 10.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMZN210820P01900000 | 2021-03-01 3:38PM EST | 2021-08-20 | 13.21 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| AMZN210917P01900000 | 2021-02-25 9:30AM EST | 2021-09-17 | 18.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMZN211015P01900000 | 2021-02-16 3:01PM EST | 2021-10-15 | 18.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMZN211119P01900000 | 2021-01-13 3:57PM EST | 2021-11-19 | 30.75 | 22.00 | 23.70 | 0.00 | - | 1 | 2 | 39.56% |
| AMZN211217P01900000 | 2021-02-25 2:25PM EST | 2021-12-17 | 32.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AMZN220121P01900000 | 2021-03-01 12:01PM EST | 2022-01-21 | 31.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMZN220617P01900000 | 2021-03-01 3:16PM EST | 2022-06-17 | 45.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMZN230120P01900000 | 2021-02-18 11:21AM EST | 2023-01-20 | 71.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
© 2021 Verizon Media. All rights reserved.
