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
3,425.75 +0.23 (0.01%)
After hours: 05:59PM EDT
After hours: 05:59PM EDT
Strike:2100.00
CallsforSeptember 24, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN211015C02100000 | 2021-09-23 3:52PM EDT | 2021-10-15 | 1,320.25 | 1,322.00 | 1,331.50 | 0.00 | - | 1 | 24 | 81.13% |
| AMZN211119C02100000 | 2021-09-20 11:13AM EDT | 2021-11-19 | 1,268.54 | 1,323.90 | 1,334.55 | 0.00 | - | 4 | 14 | 58.19% |
| AMZN211217C02100000 | 2021-08-25 5:31PM EDT | 2021-12-17 | 1,400.95 | 1,326.50 | 1,336.90 | 0.00 | - | 1 | 4 | 51.53% |
| AMZN220121C02100000 | 2021-09-20 12:02PM EDT | 2022-01-21 | 1,254.70 | 1,331.50 | 1,341.90 | 0.00 | - | 1 | 397 | 51.74% |
| AMZN220318C02100000 | 2021-08-25 5:29PM EDT | 2022-03-18 | 1,627.82 | 1,338.80 | 1,349.35 | 0.00 | - | - | 8 | 46.27% |
| AMZN220617C02100000 | 2021-08-20 1:28PM EDT | 2022-06-17 | 1,125.30 | 1,352.25 | 1,362.75 | 0.00 | - | 2 | 33 | 41.76% |
| AMZN220916C02100000 | 2021-08-17 12:01PM EDT | 2022-09-16 | 1,185.35 | 1,399.00 | 1,417.50 | 0.00 | - | - | 0 | 46.86% |
| AMZN230120C02100000 | 2021-08-25 5:31PM EDT | 2023-01-20 | 1,393.75 | 1,384.00 | 1,402.50 | +230.85 | +19.85% | 1 | 38 | 38.05% |
| AMZN230616C02100000 | 2021-09-21 3:52PM EDT | 2023-06-16 | 1,350.00 | 1,413.50 | 1,431.50 | 0.00 | - | 1 | 51 | 37.02% |
PutsforSeptember 24, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN211015P02100000 | 2021-09-24 2:31PM EDT | 2021-10-15 | 0.21 | 0.05 | 0.32 | -0.32 | -60.38% | 20 | 346 | 67.04% |
| AMZN211119P02100000 | 2021-09-23 1:57PM EDT | 2021-11-19 | 2.30 | 1.67 | 2.27 | 0.00 | - | 11 | 195 | 53.46% |
| AMZN211217P02100000 | 2021-09-24 11:15AM EDT | 2021-12-17 | 3.90 | 3.10 | 3.80 | -0.34 | -8.02% | 1 | 162 | 47.89% |
| AMZN220121P02100000 | 2021-09-24 3:18PM EDT | 2022-01-21 | 6.75 | 6.00 | 6.55 | -2.25 | -25.00% | 2 | 756 | 43.84% |
| AMZN220218P02100000 | 2021-09-23 3:10PM EDT | 2022-02-18 | 10.15 | 9.25 | 10.05 | 0.00 | - | 1 | 15 | 42.48% |
| AMZN220318P02100000 | 2021-09-20 1:17PM EDT | 2022-03-18 | 18.70 | 11.30 | 12.05 | 0.00 | - | 68 | 314 | 40.28% |
| AMZN220414P02100000 | 2021-09-20 12:50PM EDT | 2022-04-14 | 20.88 | 13.60 | 14.60 | 0.00 | - | 1 | 10 | 38.91% |
| AMZN220617P02100000 | 2021-09-21 1:10PM EDT | 2022-06-17 | 28.40 | 21.20 | 22.25 | 0.00 | - | 2 | 309 | 37.04% |
| AMZN220916P02100000 | 2021-09-24 3:10PM EDT | 2022-09-16 | 33.79 | 31.85 | 33.40 | +0.14 | +0.42% | 3 | 152 | 35.14% |
| AMZN230120P02100000 | 2021-09-22 3:42PM EDT | 2023-01-20 | 53.95 | 47.35 | 49.45 | 0.00 | - | 3 | 284 | 33.46% |
| AMZN230616P02100000 | 2021-09-21 10:34AM EDT | 2023-06-16 | 77.50 | 65.90 | 69.15 | 0.00 | - | 1 | 183 | 32.28% |
| AMZN240119P02100000 | 2021-09-20 12:08AM EDT | 2024-01-19 | 92.50 | 87.00 | 97.00 | 0.00 | - | - | 2 | 31.02% |
© 2021 Verizon Media. All rights reserved.
