Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,346.83-2.82 (-0.08%)
At close: 4:00PM EDT
Strike:2820.00
CallsforJune 18, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210618C02820000 | 2021-06-10 3:52PM EDT | 2021-06-18 | 525.66 | 521.95 | 532.50 | 0.00 | - | 14 | 167 | 52.98% |
| AMZN210625C02820000 | 2021-06-09 9:47AM EDT | 2021-06-25 | 512.00 | 523.05 | 533.95 | 0.00 | - | 1 | 2 | 55.89% |
| AMZN210820C02820000 | 2021-06-07 3:36PM EDT | 2021-08-20 | 415.43 | 547.70 | 553.70 | 0.00 | - | 10 | 54 | 33.69% |
| AMZN211119C02820000 | 2021-06-11 11:25AM EDT | 2021-11-19 | 604.50 | 596.80 | 603.40 | +118.30 | +24.33% | 4 | 1 | 31.94% |
| AMZN211217C02820000 | 2021-03-15 12:11AM EDT | 2021-12-17 | 453.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN220121C02820000 | 2021-04-30 10:53AM EDT | 2022-01-21 | 798.30 | 527.00 | 538.65 | 0.00 | - | 1 | 72 | 15.04% |
| AMZN220318C02820000 | 2021-04-01 11:33AM EDT | 2022-03-18 | 524.08 | 777.90 | 789.05 | 0.00 | - | 1 | 2 | 45.05% |
| AMZN220617C02820000 | 2021-04-21 11:59AM EDT | 2022-06-17 | 740.70 | 599.80 | 607.45 | 0.00 | - | 15 | 37 | 21.44% |
PutsforJune 18, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210618P02820000 | 2021-06-11 3:36PM EDT | 2021-06-18 | 0.61 | 0.50 | 0.78 | -0.15 | -19.74% | 23 | 256 | 56.15% |
| AMZN210625P02820000 | 2021-06-11 1:56PM EDT | 2021-06-25 | 1.71 | 1.43 | 1.78 | -0.15 | -8.06% | 12 | 30 | 43.83% |
| AMZN210702P02820000 | 2021-06-11 3:54PM EDT | 2021-07-02 | 2.68 | 2.60 | 2.85 | -0.91 | -25.35% | 5 | 15 | 38.06% |
| AMZN210709P02820000 | 2021-06-08 1:44PM EDT | 2021-07-09 | 7.00 | 3.55 | 4.05 | 0.00 | - | 1 | 2 | 34.80% |
| AMZN210723P02820000 | 2021-06-11 1:41PM EDT | 2021-07-23 | 7.26 | 6.45 | 7.75 | -1.54 | -17.50% | 3 | 2 | 32.04% |
| AMZN210820P02820000 | 2021-06-10 1:34PM EDT | 2021-08-20 | 21.70 | 20.30 | 21.50 | -3.00 | -12.15% | 8 | 175 | 31.62% |
| AMZN211119P02820000 | 2021-06-10 11:14AM EDT | 2021-11-19 | 70.30 | 64.80 | 66.95 | 0.00 | - | 2 | 36 | 30.28% |
| AMZN211217P02820000 | 2021-06-10 2:56PM EDT | 2021-12-17 | 82.00 | 76.85 | 79.15 | 0.00 | - | 5 | 48 | 29.89% |
| AMZN220121P02820000 | 2021-06-11 12:41PM EDT | 2022-01-21 | 94.00 | 91.30 | 93.80 | -3.35 | -3.44% | 57 | 708 | 29.52% |
| AMZN220218P02820000 | 2021-05-26 10:58AM EDT | 2022-02-18 | 126.78 | 106.45 | 109.40 | 0.00 | - | - | 15 | 29.82% |
| AMZN220318P02820000 | 2021-05-13 2:49PM EDT | 2022-03-18 | 183.00 | 115.35 | 117.45 | 0.00 | - | 1 | 0 | 29.24% |
| AMZN220617P02820000 | 2021-06-07 10:29AM EDT | 2022-06-17 | 186.38 | 151.90 | 155.05 | 0.00 | - | 8 | 124 | 29.14% |
© 2021 Verizon Media. All rights reserved.
