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:1900.00
CallsforJune 18, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210618C01900000 | 2021-06-11 2:13PM EDT | 2021-06-18 | 1,445.00 | 1,443.10 | 1,449.80 | +86.97 | +6.40% | 2 | 400 | 199.07% |
| AMZN210716C01900000 | 2021-05-18 3:24PM EDT | 2021-07-16 | 1,356.15 | 1,444.05 | 1,451.45 | 0.00 | - | 26 | 32 | 72.29% |
| AMZN210820C01900000 | 2020-12-17 11:52AM EDT | 2021-08-20 | 1,365.11 | 1,229.25 | 1,236.10 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN210917C01900000 | 2021-06-08 1:48PM EDT | 2021-09-17 | 1,364.12 | 1,447.85 | 1,457.15 | 0.00 | - | 1 | 5 | 54.33% |
| AMZN211015C01900000 | 2021-05-17 11:50AM EDT | 2021-10-15 | 1,376.12 | 1,448.40 | 1,460.95 | 0.00 | - | 4 | 20 | 50.44% |
| AMZN211119C01900000 | 2021-06-11 9:57AM EDT | 2021-11-19 | 1,463.50 | 1,451.75 | 1,465.45 | +198.50 | +15.69% | 4 | 0 | 52.34% |
| AMZN220121C01900000 | 2021-06-08 2:49PM EDT | 2022-01-21 | 1,448.00 | 1,453.00 | 1,471.45 | 0.00 | - | 1 | 340 | 47.05% |
| AMZN220318C01900000 | 2021-06-04 2:45PM EDT | 2022-03-18 | 1,327.16 | 1,457.35 | 1,476.00 | 0.00 | - | 4 | 17 | 43.70% |
| AMZN220617C01900000 | 2021-05-20 3:52PM EDT | 2022-06-17 | 1,379.70 | 1,465.00 | 1,484.50 | 0.00 | - | 16 | 60 | 40.34% |
| AMZN230120C01900000 | 2021-05-13 1:38PM EDT | 2023-01-20 | 1,300.41 | 1,490.00 | 1,509.50 | 0.00 | - | 2 | 13 | 36.69% |
PutsforJune 18, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210618P01900000 | 2021-06-09 2:33PM EDT | 2021-06-18 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 387 | 126.56% |
| AMZN210702P01900000 | 2021-06-03 11:22AM EDT | 2021-07-02 | 0.49 | 0.00 | 0.24 | 0.00 | - | 2 | 2 | 77.93% |
| AMZN210716P01900000 | 2021-06-08 10:53AM EDT | 2021-07-16 | 0.35 | 0.04 | 0.38 | 0.00 | - | 12 | 193 | 62.65% |
| AMZN210820P01900000 | 2021-06-09 10:52AM EDT | 2021-08-20 | 2.10 | 1.83 | 2.15 | -0.06 | -2.78% | 1 | 168 | 55.71% |
| AMZN210917P01900000 | 2021-06-10 2:56PM EDT | 2021-09-17 | 3.29 | 2.72 | 3.10 | 0.00 | - | 8 | 123 | 49.81% |
| AMZN211015P01900000 | 2021-05-12 3:00PM EDT | 2021-10-15 | 11.00 | 3.70 | 4.20 | 0.00 | - | 20 | 76 | 45.81% |
| AMZN211119P01900000 | 2021-06-07 3:18PM EDT | 2021-11-19 | 8.25 | 6.05 | 6.85 | 0.00 | - | 2 | 22 | 43.66% |
| AMZN211217P01900000 | 2021-06-09 2:36PM EDT | 2021-12-17 | 8.80 | 7.55 | 8.40 | 0.00 | - | 1 | 13 | 41.66% |
| AMZN220121P01900000 | 2021-06-11 2:06PM EDT | 2022-01-21 | 10.00 | 9.45 | 10.40 | -3.30 | -24.81% | 1 | 281 | 39.70% |
| AMZN220318P01900000 | 2021-06-07 1:18PM EDT | 2022-03-18 | 16.05 | 11.90 | 13.00 | 0.00 | - | 2 | 7 | 36.97% |
| AMZN220617P01900000 | 2021-06-10 10:42AM EDT | 2022-06-17 | 18.10 | 17.15 | 18.60 | 0.00 | - | 1 | 123 | 34.45% |
| AMZN230120P01900000 | 2021-06-09 11:06AM EDT | 2023-01-20 | 36.80 | 33.90 | 36.20 | 0.00 | - | 1 | 194 | 31.76% |
| AMZN230616P01900000 | 2021-06-07 3:08PM EDT | 2023-06-16 | 52.85 | 37.00 | 47.00 | 0.00 | - | 2 | 18 | 30.35% |
© 2021 Verizon Media. All rights reserved.
