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
Strike:2820.00
CallsforOctober 1, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN211008C02820000 | 2021-09-21 2:05PM EDT | 2021-10-08 | 526.51 | 602.45 | 613.15 | 0.00 | - | 4 | 11 | 50.57% |
| AMZN211029C02820000 | 2021-09-20 12:10AM EDT | 2021-10-29 | 654.14 | 613.10 | 622.55 | 0.00 | - | - | 3 | 46.36% |
| AMZN211119C02820000 | 2021-08-25 9:54AM EDT | 2021-11-19 | 511.90 | 619.10 | 629.10 | 0.00 | - | 1 | 4 | 39.69% |
| AMZN211217C02820000 | 2021-08-26 9:33AM EDT | 2021-12-17 | 529.36 | 629.75 | 639.60 | 0.00 | - | 1 | 5 | 35.94% |
| AMZN220121C02820000 | 2021-09-15 9:41AM EDT | 2022-01-21 | 644.05 | 646.50 | 655.35 | 0.00 | - | 5 | 77 | 34.10% |
| AMZN220218C02820000 | 2021-08-30 11:52AM EDT | 2022-02-18 | 665.40 | 662.80 | 672.45 | 0.00 | - | 3 | 2 | 34.10% |
| AMZN220318C02820000 | 2021-08-25 5:29PM EDT | 2022-03-18 | 580.00 | 673.55 | 682.90 | 0.00 | - | 1 | 4 | 33.04% |
| AMZN220617C02820000 | 2021-09-23 11:05AM EDT | 2022-06-17 | 712.00 | 714.95 | 724.45 | 0.00 | - | 1 | 32 | 32.13% |
PutsforOctober 1, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN211001P02820000 | 2021-09-24 3:25PM EDT | 2021-10-01 | 0.27 | 0.15 | 0.51 | -0.54 | -66.67% | 8 | 36 | 58.15% |
| AMZN211008P02820000 | 2021-09-23 10:24AM EDT | 2021-10-08 | 2.57 | 1.19 | 1.59 | 0.00 | - | 1 | 23 | 47.97% |
| AMZN211022P02820000 | 2021-09-21 12:07PM EDT | 2021-10-22 | 11.75 | 4.05 | 5.05 | 0.00 | - | 1 | 3 | 40.12% |
| AMZN211029P02820000 | 2021-09-20 3:15PM EDT | 2021-10-29 | 28.45 | 9.55 | 11.00 | 0.00 | - | 2 | 58 | 41.83% |
| AMZN211119P02820000 | 2021-09-24 3:59PM EDT | 2021-11-19 | 16.32 | 15.85 | 16.65 | -1.92 | -10.53% | 7 | 86 | 36.26% |
| AMZN211217P02820000 | 2021-09-20 11:05AM EDT | 2021-12-17 | 42.25 | 24.85 | 25.80 | 0.00 | - | 1 | 62 | 33.14% |
| AMZN220121P02820000 | 2021-09-21 3:08PM EDT | 2022-01-21 | 57.64 | 38.00 | 39.15 | 0.00 | - | 1 | 849 | 31.50% |
| AMZN220218P02820000 | 2021-09-21 10:28AM EDT | 2022-02-18 | 77.47 | 53.65 | 55.20 | 0.00 | - | 1 | 170 | 31.80% |
| AMZN220318P02820000 | 2021-09-10 10:20AM EDT | 2022-03-18 | 59.52 | 62.65 | 64.40 | 0.00 | - | 1 | 17 | 30.81% |
| AMZN220617P02820000 | 2021-09-22 3:45PM EDT | 2022-06-17 | 112.30 | 99.90 | 102.00 | 0.00 | - | 11 | 145 | 30.04% |
© 2021 Verizon Media. All rights reserved.
