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:1960.00
CallsforJune 18, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210618C01960000 | 2021-06-11 12:24PM EDT | 2021-06-18 | 1,384.27 | 1,381.25 | 1,391.85 | -44.46 | -3.11% | 2 | 91 | 204.14% |
| AMZN210716C01960000 | 2021-03-15 3:15PM EDT | 2021-07-16 | 1,128.44 | 1,370.95 | 1,388.40 | 0.00 | - | 7 | 5 | 73.08% |
| AMZN210917C01960000 | 2021-03-31 12:38PM EDT | 2021-09-17 | 1,169.12 | 1,509.00 | 1,528.00 | 0.00 | - | 4 | 4 | 110.12% |
| AMZN211015C01960000 | 2021-06-04 2:55PM EDT | 2021-10-15 | 1,254.47 | 1,387.45 | 1,402.95 | 0.00 | - | 24 | 50 | 54.80% |
| AMZN211217C01960000 | 2021-06-09 9:50AM EDT | 2021-12-17 | 1,340.65 | 1,394.60 | 1,409.70 | 0.00 | - | 1 | 2 | 48.07% |
| AMZN220121C01960000 | 2021-05-26 2:56PM EDT | 2022-01-21 | 1,338.02 | 1,394.20 | 1,413.10 | 0.00 | - | 2 | 102 | 45.52% |
| AMZN220318C01960000 | 2021-06-04 2:21PM EDT | 2022-03-18 | 1,280.19 | 1,399.55 | 1,418.50 | 0.00 | - | 18 | 35 | 42.50% |
| AMZN220617C01960000 | 2021-05-26 3:10PM EDT | 2022-06-17 | 1,343.73 | 1,408.50 | 1,428.00 | 0.00 | - | 10 | 80 | 39.38% |
| AMZN230120C01960000 | 2021-05-10 10:01AM EDT | 2023-01-20 | 1,333.48 | 1,376.65 | 1,394.00 | 0.00 | - | 10 | 300 | 21.69% |
PutsforJune 18, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210618P01960000 | 2021-06-08 10:00AM EDT | 2021-06-18 | 0.09 | 0.00 | 0.20 | 0.00 | - | 3 | 81 | 132.81% |
| AMZN210702P01960000 | 2021-05-27 11:02AM EDT | 2021-07-02 | 0.75 | 0.00 | 0.24 | 0.00 | - | - | 1 | 73.83% |
| AMZN210709P01960000 | 2021-06-07 3:08PM EDT | 2021-07-09 | 0.70 | 0.00 | 0.34 | 0.00 | - | - | 2 | 65.43% |
| AMZN210716P01960000 | 2021-05-17 2:53PM EDT | 2021-07-16 | 2.57 | 0.13 | 0.47 | 0.00 | - | 6 | 18 | 61.38% |
| AMZN210820P01960000 | 2021-06-08 9:39AM EDT | 2021-08-20 | 3.10 | 2.07 | 2.42 | 0.00 | - | 1 | 18 | 53.75% |
| AMZN210917P01960000 | 2021-06-04 2:03PM EDT | 2021-09-17 | 5.05 | 3.10 | 3.50 | 0.00 | - | 8 | 70 | 48.15% |
| AMZN211015P01960000 | 2021-06-10 10:33AM EDT | 2021-10-15 | 5.00 | 4.30 | 4.80 | 0.00 | - | 6 | 27 | 44.43% |
| AMZN211119P01960000 | 2021-06-08 12:08PM EDT | 2021-11-19 | 8.85 | 7.05 | 7.85 | 0.00 | - | 1 | 7 | 42.48% |
| AMZN211217P01960000 | 2021-02-16 1:07PM EDT | 2021-12-17 | 30.70 | 30.75 | 31.95 | 0.00 | - | - | 2 | 51.70% |
| AMZN220121P01960000 | 2021-05-24 1:58PM EDT | 2022-01-21 | 16.25 | 10.85 | 11.95 | 0.00 | - | 8 | 44 | 38.76% |
| AMZN220318P01960000 | 2021-06-11 2:16PM EDT | 2022-03-18 | 14.47 | 13.80 | 14.95 | -3.98 | -21.57% | 2 | 13 | 36.17% |
| AMZN220617P01960000 | 2021-05-26 2:50PM EDT | 2022-06-17 | 25.00 | 20.05 | 21.55 | 0.00 | - | 2 | 68 | 33.86% |
| AMZN230120P01960000 | 2021-05-12 9:43AM EDT | 2023-01-20 | 48.13 | 0.00 | 0.00 | 0.00 | - | 3 | 23 | 6.25% |
| AMZN230616P01960000 | 2021-05-21 9:46AM EDT | 2023-06-16 | 59.16 | 44.00 | 54.00 | 0.00 | - | 1 | 4 | 30.10% |
© 2021 Verizon Media. All rights reserved.
