Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,416.00+35.95 (+1.06%)
At close: 4:00PM EDT
3,413.50 -2.50 (-0.07%)
After hours: 04:33PM EDT
After hours: 04:33PM EDT
Strike:2600.00
CallsforSeptember 24, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210924C02600000 | 2021-08-27 10:54AM EDT | 2021-09-24 | 728.05 | 812.10 | 818.55 | 0.00 | - | 1 | 0 | 176.07% |
| AMZN211001C02600000 | 2021-09-22 10:29AM EDT | 2021-10-01 | 770.00 | 812.40 | 818.85 | 0.00 | - | 1 | 0 | 84.38% |
| AMZN211015C02600000 | 2021-09-10 10:12AM EDT | 2021-10-15 | 895.43 | 814.50 | 820.90 | 0.00 | - | 1 | 23 | 57.56% |
| AMZN211119C02600000 | 2021-09-16 2:54PM EDT | 2021-11-19 | 895.19 | 823.80 | 830.35 | 0.00 | - | 1 | 25 | 44.62% |
| AMZN211217C02600000 | 2021-08-26 12:38PM EDT | 2021-12-17 | 752.82 | 830.20 | 838.55 | 0.00 | - | 2 | 35 | 40.74% |
| AMZN220121C02600000 | 2021-09-23 1:36PM EDT | 2022-01-21 | 855.00 | 840.45 | 849.25 | +60.42 | +7.60% | 4 | 349 | 38.05% |
| AMZN220218C02600000 | 2021-08-26 12:42PM EDT | 2022-02-18 | 773.77 | 850.45 | 861.85 | 0.00 | - | 1 | 2 | 37.67% |
| AMZN220318C02600000 | 2021-08-18 10:32AM EDT | 2022-03-18 | 700.10 | 901.95 | 913.70 | 0.00 | - | 1 | 14 | 44.90% |
| AMZN220414C02600000 | 2021-09-15 12:07PM EDT | 2022-04-14 | 875.98 | 864.15 | 880.00 | 0.00 | - | 1 | 3 | 35.85% |
| AMZN220617C02600000 | 2021-09-01 9:30AM EDT | 2022-06-17 | 964.50 | 886.55 | 902.00 | 0.00 | - | 1 | 103 | 34.75% |
| AMZN220916C02600000 | 2021-09-20 10:56AM EDT | 2022-09-16 | 888.00 | 913.50 | 931.50 | 0.00 | - | 1 | 8 | 33.70% |
| AMZN230120C02600000 | 2021-09-22 1:50PM EDT | 2023-01-20 | 933.45 | 955.50 | 975.00 | 0.00 | - | 2 | 517 | 33.30% |
| AMZN230616C02600000 | 2021-09-22 12:38PM EDT | 2023-06-16 | 985.00 | 1,005.00 | 1,023.00 | 0.00 | - | 1 | 35 | 33.08% |
PutsforSeptember 24, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210924P02600000 | 2021-09-23 12:28PM EDT | 2021-09-24 | 0.05 | 0.00 | 0.02 | +0.02 | +66.67% | 50 | 228 | 103.13% |
| AMZN211001P02600000 | 2021-09-23 1:49PM EDT | 2021-10-01 | 0.20 | 0.13 | 0.28 | -0.35 | -63.64% | 13 | 201 | 61.62% |
| AMZN211008P02600000 | 2021-09-23 10:04AM EDT | 2021-10-08 | 1.30 | 0.70 | 0.92 | -0.34 | -20.73% | 13 | 83 | 53.49% |
| AMZN211015P02600000 | 2021-09-23 3:22PM EDT | 2021-10-15 | 1.71 | 1.70 | 1.86 | -1.24 | -42.03% | 83 | 832 | 49.63% |
| AMZN211119P02600000 | 2021-09-23 3:42PM EDT | 2021-11-19 | 9.70 | 9.70 | 10.10 | -3.05 | -23.92% | 9 | 600 | 41.46% |
| AMZN211217P02600000 | 2021-09-23 3:16PM EDT | 2021-12-17 | 15.45 | 15.45 | 15.90 | -4.25 | -21.57% | 16 | 425 | 37.52% |
| AMZN220121P02600000 | 2021-09-23 10:33AM EDT | 2022-01-21 | 25.00 | 23.70 | 24.25 | -3.60 | -12.59% | 65 | 1,834 | 35.01% |
| AMZN220218P02600000 | 2021-09-23 12:36PM EDT | 2022-02-18 | 34.40 | 33.50 | 34.20 | -5.65 | -14.11% | 2 | 251 | 34.59% |
| AMZN220318P02600000 | 2021-09-22 10:42AM EDT | 2022-03-18 | 48.65 | 39.25 | 40.05 | 0.00 | - | 5 | 167 | 33.21% |
| AMZN220414P02600000 | 2021-09-23 2:51PM EDT | 2022-04-14 | 45.30 | 45.45 | 46.70 | -14.70 | -24.50% | 1 | 21 | 32.40% |
| AMZN220617P02600000 | 2021-09-23 10:26AM EDT | 2022-06-17 | 67.92 | 65.45 | 66.45 | -21.38 | -23.94% | 9 | 847 | 31.71% |
| AMZN220916P02600000 | 2021-09-23 10:52AM EDT | 2022-09-16 | 93.80 | 91.65 | 93.10 | -17.00 | -15.34% | 2 | 136 | 30.97% |
| AMZN230120P02600000 | 2021-09-22 1:08PM EDT | 2023-01-20 | 139.95 | 126.05 | 128.10 | 0.00 | - | 1 | 1,328 | 30.31% |
| AMZN230616P02600000 | 2021-09-22 11:45AM EDT | 2023-06-16 | 176.50 | 163.10 | 166.40 | 0.00 | - | 1 | 313 | 29.82% |
| AMZN240119P02600000 | 2021-09-20 11:24AM EDT | 2024-01-19 | 245.50 | 199.00 | 218.50 | 0.00 | - | 4 | 8 | 29.37% |
© 2021 Verizon Media. All rights reserved.
