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:2800.00
CallsforSeptember 24, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210924C02800000 | 2021-09-21 3:50PM EDT | 2021-09-24 | 547.50 | 616.50 | 635.50 | 0.00 | - | 4 | 4 | 153.32% |
| AMZN211001C02800000 | 2021-09-23 10:21AM EDT | 2021-10-01 | 612.25 | 622.05 | 631.30 | 0.00 | - | 2 | 12 | 60.35% |
| AMZN211015C02800000 | 2021-09-24 10:28AM EDT | 2021-10-15 | 609.82 | 625.20 | 634.20 | +22.31 | +3.80% | 2 | 85 | 50.86% |
| AMZN211119C02800000 | 2021-09-23 3:06PM EDT | 2021-11-19 | 643.00 | 639.05 | 648.10 | 0.00 | - | 2 | 49 | 39.59% |
| AMZN211217C02800000 | 2021-09-17 12:48PM EDT | 2021-12-17 | 710.10 | 648.25 | 658.20 | 0.00 | - | 1 | 119 | 36.00% |
| AMZN220121C02800000 | 2021-09-21 1:15PM EDT | 2022-01-21 | 608.00 | 664.55 | 673.40 | 0.00 | - | 4 | 483 | 34.20% |
| AMZN220218C02800000 | 2021-09-23 12:55PM EDT | 2022-02-18 | 671.00 | 680.35 | 689.80 | 0.00 | - | 1 | 5 | 34.17% |
| AMZN220318C02800000 | 2021-08-23 2:07PM EDT | 2022-03-18 | 566.00 | 690.30 | 699.95 | 0.00 | - | 3 | 19 | 33.12% |
| AMZN220414C02800000 | 2021-09-20 3:02PM EDT | 2022-04-14 | 635.46 | 700.85 | 710.25 | 0.00 | - | 1 | 3 | 32.46% |
| AMZN220617C02800000 | 2021-09-15 12:13PM EDT | 2022-06-17 | 738.00 | 731.20 | 740.35 | 0.00 | - | 1 | 366 | 32.19% |
| AMZN220916C02800000 | 2021-09-03 12:55PM EDT | 2022-09-16 | 801.25 | 764.65 | 782.15 | 0.00 | - | 1 | 4 | 32.15% |
| AMZN230120C02800000 | 2021-09-22 12:06PM EDT | 2023-01-20 | 789.50 | 816.00 | 834.00 | 0.00 | - | 1 | 264 | 32.04% |
| AMZN230616C02800000 | 2021-09-23 11:43AM EDT | 2023-06-16 | 865.85 | 874.00 | 892.00 | 0.00 | - | 1 | 75 | 32.21% |
| AMZN240119C02800000 | 2021-09-23 12:33PM EDT | 2024-01-19 | 947.58 | 947.00 | 966.00 | 0.00 | - | 2 | 6 | 32.23% |
PutsforSeptember 24, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210924P02800000 | 2021-09-24 2:54PM EDT | 2021-09-24 | 0.03 | 0.00 | 0.46 | 0.00 | - | 56 | 540 | 141.80% |
| AMZN211001P02800000 | 2021-09-24 3:49PM EDT | 2021-10-01 | 0.26 | 0.12 | 0.47 | -0.27 | -50.94% | 138 | 805 | 51.42% |
| AMZN211008P02800000 | 2021-09-24 3:34PM EDT | 2021-10-08 | 1.36 | 1.10 | 1.48 | -0.50 | -26.88% | 86 | 44 | 45.62% |
| AMZN211015P02800000 | 2021-09-24 3:58PM EDT | 2021-10-15 | 2.77 | 2.39 | 2.82 | -0.81 | -22.63% | 107 | 1,069 | 41.47% |
| AMZN211022P02800000 | 2021-09-24 3:50PM EDT | 2021-10-22 | 4.40 | 3.75 | 4.80 | -1.00 | -18.52% | 27 | 163 | 39.53% |
| AMZN211029P02800000 | 2021-09-24 12:53PM EDT | 2021-10-29 | 10.00 | 8.95 | 10.00 | -1.51 | -13.12% | 15 | 336 | 40.98% |
| AMZN211119P02800000 | 2021-09-24 3:49PM EDT | 2021-11-19 | 15.44 | 14.95 | 15.75 | -1.34 | -7.99% | 38 | 1,685 | 36.13% |
| AMZN211217P02800000 | 2021-09-24 10:13AM EDT | 2021-12-17 | 27.69 | 23.50 | 24.45 | +2.34 | +9.23% | 3 | 816 | 33.15% |
| AMZN220121P02800000 | 2021-09-24 2:28PM EDT | 2022-01-21 | 39.59 | 36.20 | 37.20 | +0.79 | +2.04% | 24 | 2,210 | 31.54% |
| AMZN220218P02800000 | 2021-09-24 3:34PM EDT | 2022-02-18 | 53.83 | 50.90 | 52.55 | +0.72 | +1.36% | 3 | 1,016 | 31.81% |
| AMZN220318P02800000 | 2021-09-23 2:38PM EDT | 2022-03-18 | 62.64 | 59.75 | 61.35 | 0.00 | - | 4 | 5,146 | 30.82% |
| AMZN220414P02800000 | 2021-09-22 10:13AM EDT | 2022-04-14 | 88.60 | 68.55 | 71.00 | 0.00 | - | 5 | 40 | 30.31% |
| AMZN220617P02800000 | 2021-09-23 9:32AM EDT | 2022-06-17 | 106.50 | 95.85 | 97.90 | 0.00 | - | 1 | 691 | 30.06% |
| AMZN220916P02800000 | 2021-09-24 1:00PM EDT | 2022-09-16 | 133.05 | 129.35 | 132.30 | +0.80 | +0.60% | 56 | 271 | 29.68% |
| AMZN230120P02800000 | 2021-09-24 9:32AM EDT | 2023-01-20 | 181.00 | 171.55 | 175.75 | +5.46 | +3.11% | 5 | 1,121 | 29.32% |
| AMZN230616P02800000 | 2021-09-22 1:11PM EDT | 2023-06-16 | 239.50 | 216.10 | 223.50 | 0.00 | - | 1 | 331 | 29.18% |
| AMZN240119P02800000 | 2021-09-20 1:55PM EDT | 2024-01-19 | 305.00 | 263.50 | 282.00 | 0.00 | - | 54 | 52 | 28.76% |
© 2021 Verizon Media. All rights reserved.
