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
3,424.95 -0.57 (-0.02%)
After hours: 05:38PM EDT
After hours: 05:38PM EDT
Strike:2700.00
CallsforSeptember 24, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210924C02700000 | 2021-09-16 3:21PM EDT | 2021-09-24 | 785.76 | 716.60 | 736.00 | 0.00 | - | 4 | 18 | 188.28% |
| AMZN211001C02700000 | 2021-09-17 3:28PM EDT | 2021-10-01 | 760.79 | 721.85 | 731.10 | 0.00 | - | 5 | 14 | 68.21% |
| AMZN211015C02700000 | 2021-09-23 10:05AM EDT | 2021-10-15 | 709.18 | 724.00 | 733.45 | 0.00 | - | 3 | 40 | 57.23% |
| AMZN211119C02700000 | 2021-09-17 11:46AM EDT | 2021-11-19 | 779.40 | 734.25 | 744.40 | 0.00 | - | 9 | 89 | 42.98% |
| AMZN211217C02700000 | 2021-09-01 12:58PM EDT | 2021-12-17 | 838.00 | 742.65 | 752.40 | 0.00 | - | 2 | 13 | 38.55% |
| AMZN220121C02700000 | 2021-09-23 11:44AM EDT | 2022-01-21 | 745.95 | 755.00 | 765.05 | 0.00 | - | 2 | 357 | 36.24% |
| AMZN220218C02700000 | 2021-08-16 10:47AM EDT | 2022-02-18 | 600.00 | 804.25 | 815.85 | 0.00 | - | 1 | 0 | 43.44% |
| AMZN220318C02700000 | 2021-08-31 11:33AM EDT | 2022-03-18 | 801.00 | 777.15 | 787.05 | 0.00 | - | 1 | 8 | 34.55% |
| AMZN220414C02700000 | 2021-08-24 1:52PM EDT | 2022-04-14 | 684.88 | 786.15 | 795.75 | 0.00 | - | - | 1 | 33.71% |
| AMZN220617C02700000 | 2021-09-21 3:55PM EDT | 2022-06-17 | 757.58 | 812.45 | 822.00 | 0.00 | - | 1 | 167 | 33.19% |
| AMZN220916C02700000 | 2021-09-08 3:21PM EDT | 2022-09-16 | 949.00 | 841.50 | 859.35 | 0.00 | - | 1 | 8 | 32.93% |
| AMZN230120C02700000 | 2021-09-20 10:32AM EDT | 2023-01-20 | 860.00 | 889.05 | 907.45 | 0.00 | - | 11 | 130 | 32.72% |
| AMZN230616C02700000 | 2021-09-23 12:33PM EDT | 2023-06-16 | 939.17 | 942.50 | 959.95 | 0.00 | - | 2 | 37 | 32.65% |
| AMZN240119C02700000 | 2021-09-24 12:57PM EDT | 2024-01-19 | 1,012.59 | 1,011.50 | 1,030.50 | +29.79 | +3.03% | 2 | 7 | 32.63% |
PutsforSeptember 24, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210924P02700000 | 2021-09-24 12:31PM EDT | 2021-09-24 | 0.01 | 0.00 | 0.94 | -0.01 | -50.00% | 15 | 853 | 177.64% |
| AMZN211001P02700000 | 2021-09-24 3:47PM EDT | 2021-10-01 | 0.15 | 0.04 | 0.25 | -0.18 | -54.55% | 162 | 228 | 55.76% |
| AMZN211008P02700000 | 2021-09-24 2:31PM EDT | 2021-10-08 | 1.00 | 0.63 | 0.98 | -0.18 | -15.25% | 13 | 110 | 50.01% |
| AMZN211015P02700000 | 2021-09-24 3:42PM EDT | 2021-10-15 | 1.99 | 1.70 | 1.95 | -0.46 | -18.78% | 39 | 528 | 45.28% |
| AMZN211022P02700000 | 2021-09-24 3:59PM EDT | 2021-10-22 | 3.11 | 2.74 | 3.55 | -0.69 | -18.16% | 2 | 14 | 43.21% |
| AMZN211119P02700000 | 2021-09-24 3:58PM EDT | 2021-11-19 | 11.62 | 11.20 | 11.95 | -1.11 | -8.72% | 38 | 640 | 38.70% |
| AMZN211217P02700000 | 2021-09-24 3:45PM EDT | 2021-12-17 | 18.43 | 18.00 | 18.85 | -1.77 | -8.76% | 7 | 945 | 35.20% |
| AMZN220121P02700000 | 2021-09-24 1:36PM EDT | 2022-01-21 | 30.60 | 27.90 | 28.90 | -1.00 | -3.16% | 13 | 1,773 | 33.11% |
| AMZN220218P02700000 | 2021-09-24 12:19PM EDT | 2022-02-18 | 42.95 | 39.95 | 41.30 | -17.05 | -28.42% | 1 | 139 | 33.09% |
| AMZN220318P02700000 | 2021-09-24 12:47PM EDT | 2022-03-18 | 49.60 | 47.05 | 48.45 | -1.47 | -2.88% | 13 | 327 | 31.91% |
| AMZN220414P02700000 | 2021-09-23 2:00PM EDT | 2022-04-14 | 56.75 | 54.50 | 56.60 | 0.00 | - | 1 | 54 | 31.28% |
| AMZN220617P02700000 | 2021-09-23 9:56AM EDT | 2022-06-17 | 86.10 | 77.90 | 79.60 | 0.00 | - | 2 | 362 | 30.82% |
| AMZN220916P02700000 | 2021-09-24 3:45PM EDT | 2022-09-16 | 108.50 | 107.15 | 109.75 | -4.20 | -3.73% | 77 | 926 | 30.24% |
| AMZN230120P02700000 | 2021-09-23 3:47PM EDT | 2023-01-20 | 148.05 | 145.35 | 149.35 | 0.00 | - | 8 | 393 | 29.80% |
| AMZN230616P02700000 | 2021-09-23 3:30PM EDT | 2023-06-16 | 190.00 | 186.20 | 192.90 | 0.00 | - | 3 | 445 | 29.53% |
| AMZN240119P02700000 | 2021-09-22 3:25PM EDT | 2024-01-19 | 251.93 | 229.00 | 248.00 | 0.00 | - | 2 | 28 | 29.07% |
© 2021 Verizon Media. All rights reserved.
