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
3,424.29 -1.23 (-0.04%)
After hours: 05:28PM EDT
After hours: 05:28PM EDT
Strike:2000.00
CallsforSeptember 24, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN211015C02000000 | 2021-09-17 10:39AM EDT | 2021-10-15 | 1,481.92 | 1,421.90 | 1,431.40 | 0.00 | - | 1 | 6 | 87.62% |
| AMZN211119C02000000 | 2021-08-16 11:40AM EDT | 2021-11-19 | 1,250.33 | 1,459.05 | 1,470.15 | 0.00 | - | 1 | 0 | 98.97% |
| AMZN211217C02000000 | 2021-09-17 12:26PM EDT | 2021-12-17 | 1,488.70 | 1,425.40 | 1,435.85 | 0.00 | - | 6 | 12 | 54.39% |
| AMZN220121C02000000 | 2021-09-10 2:40PM EDT | 2022-01-21 | 1,495.00 | 1,429.50 | 1,440.15 | 0.00 | - | 175 | 647 | 50.49% |
| AMZN220218C02000000 | 2021-08-31 9:32AM EDT | 2022-02-18 | 1,432.79 | 1,433.25 | 1,443.70 | 0.00 | - | 1 | 0 | 51.60% |
| AMZN220318C02000000 | 2021-09-10 2:26PM EDT | 2022-03-18 | 1,502.50 | 1,435.90 | 1,446.45 | 0.00 | - | 100 | 116 | 48.73% |
| AMZN220414C02000000 | 2021-08-27 2:03PM EDT | 2022-04-14 | 1,360.16 | 1,438.75 | 1,449.35 | 0.00 | - | 5 | 5 | 46.66% |
| AMZN220617C02000000 | 2021-09-20 3:54PM EDT | 2022-06-17 | 1,380.00 | 1,447.45 | 1,458.00 | 0.00 | - | 1 | 164 | 43.67% |
| AMZN220916C02000000 | 2021-08-19 10:25AM EDT | 2022-09-16 | 1,270.00 | 1,492.00 | 1,511.00 | 0.00 | - | 1 | 5 | 49.24% |
| AMZN230120C02000000 | 2021-09-24 10:06AM EDT | 2023-01-20 | 1,467.25 | 1,474.00 | 1,493.00 | -6.80 | -0.46% | 2 | 353 | 39.38% |
| AMZN230616C02000000 | 2021-09-21 3:29PM EDT | 2023-06-16 | 1,445.00 | 1,499.50 | 1,518.50 | 0.00 | - | 1 | 90 | 38.09% |
| AMZN240119C02000000 | 2021-09-24 12:33PM EDT | 2024-01-19 | 1,533.12 | 1,537.50 | 1,556.50 | +13.12 | +0.86% | 1 | 7 | 36.98% |
PutsforSeptember 24, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN211015P02000000 | 2021-09-24 3:49PM EDT | 2021-10-15 | 0.06 | 0.05 | 0.27 | -0.15 | -71.43% | 33 | 1,842 | 72.36% |
| AMZN211119P02000000 | 2021-09-24 3:49PM EDT | 2021-11-19 | 1.40 | 1.19 | 1.74 | -0.29 | -17.16% | 54 | 251 | 56.19% |
| AMZN211217P02000000 | 2021-09-22 11:47AM EDT | 2021-12-17 | 3.85 | 2.21 | 2.93 | 0.00 | - | 2 | 372 | 50.28% |
| AMZN220121P02000000 | 2021-09-23 11:02AM EDT | 2022-01-21 | 5.60 | 4.50 | 5.00 | 0.00 | - | 1 | 1,513 | 45.69% |
| AMZN220218P02000000 | 2021-09-23 3:12PM EDT | 2022-02-18 | 7.85 | 7.00 | 7.70 | 0.00 | - | 1 | 35 | 44.07% |
| AMZN220318P02000000 | 2021-09-20 3:29PM EDT | 2022-03-18 | 15.60 | 8.70 | 9.35 | 0.00 | - | 2 | 204 | 41.78% |
| AMZN220414P02000000 | 2021-09-21 3:33PM EDT | 2022-04-14 | 15.25 | 10.60 | 11.45 | 0.00 | - | 2 | 5 | 40.33% |
| AMZN220617P02000000 | 2021-09-20 3:43PM EDT | 2022-06-17 | 25.25 | 16.90 | 17.85 | 0.00 | - | 16 | 683 | 38.31% |
| AMZN220916P02000000 | 2021-09-24 3:10PM EDT | 2022-09-16 | 27.39 | 25.75 | 27.20 | +0.04 | +0.15% | 3 | 62 | 36.23% |
| AMZN230120P02000000 | 2021-09-23 12:30PM EDT | 2023-01-20 | 40.75 | 38.70 | 40.65 | 0.00 | - | 1 | 807 | 34.32% |
| AMZN230616P02000000 | 2021-09-24 10:27AM EDT | 2023-06-16 | 57.20 | 54.10 | 57.10 | -12.87 | -18.37% | 2 | 252 | 32.91% |
| AMZN240119P02000000 | 2021-09-22 3:25PM EDT | 2024-01-19 | 81.72 | 71.50 | 81.50 | 0.00 | - | 1 | 27 | 31.55% |
© 2021 Verizon Media. All rights reserved.
