Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,373.39-52.13 (-1.52%)
As of 12:03PM EDT. Market open.
Strike:2850.00
CallsforOctober 1, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN211001C02850000 | 2021-09-27 10:45AM EDT | 2021-10-01 | 504.85 | 513.90 | 521.65 | -41.85 | -7.66% | 11 | 181 | 0.00% |
| AMZN211008C02850000 | 2021-09-27 10:53AM EDT | 2021-10-08 | 511.25 | 516.85 | 520.90 | +17.35 | +3.51% | 2 | 75 | 0.00% |
| AMZN211015C02850000 | 2021-09-24 10:28AM EDT | 2021-10-15 | 560.52 | 517.55 | 524.35 | 0.00 | - | 2 | 28 | 32.67% |
| AMZN211022C02850000 | 2021-09-23 10:41AM EDT | 2021-10-22 | 563.44 | 517.30 | 529.90 | 0.00 | - | 2 | 6 | 38.24% |
| AMZN211119C02850000 | 2021-09-17 11:06AM EDT | 2021-11-19 | 642.54 | 536.90 | 544.25 | 0.00 | - | 1 | 23 | 34.93% |
| AMZN211217C02850000 | 2021-08-25 11:06AM EDT | 2021-12-17 | 499.88 | 602.30 | 611.90 | 0.00 | - | 20 | 16 | 46.83% |
| AMZN220318C02850000 | 2021-08-25 5:29PM EDT | 2022-03-18 | 587.50 | 648.35 | 657.65 | 0.00 | - | 1 | 11 | 39.10% |
| AMZN220617C02850000 | 2021-09-20 12:27PM EDT | 2022-06-17 | 646.88 | 641.40 | 653.50 | 0.00 | - | 3 | 29 | 31.16% |
| AMZN220916C02850000 | 2021-09-09 11:29AM EDT | 2022-09-16 | 819.00 | 681.00 | 697.30 | 0.00 | - | 1 | 3 | 31.18% |
| AMZN230120C02850000 | 2021-09-16 3:45PM EDT | 2023-01-20 | 836.50 | 734.55 | 752.95 | 0.00 | - | 2 | 25 | 31.30% |
PutsforOctober 1, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN211001P02850000 | 2021-09-27 10:57AM EDT | 2021-10-01 | 0.46 | 0.31 | 0.38 | +0.12 | +35.29% | 168 | 455 | 56.37% |
| AMZN211008P02850000 | 2021-09-27 11:35AM EDT | 2021-10-08 | 1.44 | 1.49 | 1.63 | -0.39 | -21.31% | 42 | 279 | 44.36% |
| AMZN211015P02850000 | 2021-09-27 10:21AM EDT | 2021-10-15 | 4.90 | 3.40 | 3.60 | +1.70 | +53.12% | 19 | 1,011 | 40.04% |
| AMZN211022P02850000 | 2021-09-27 11:46AM EDT | 2021-10-22 | 5.60 | 5.50 | 6.20 | +0.24 | +4.48% | 4 | 92 | 37.89% |
| AMZN211029P02850000 | 2021-09-27 11:39AM EDT | 2021-10-29 | 12.86 | 12.35 | 13.45 | +0.47 | +3.79% | 3 | 92 | 39.89% |
| AMZN211105P02850000 | 2021-09-27 10:53AM EDT | 2021-11-05 | 16.23 | 13.30 | 17.60 | +0.08 | +0.50% | 1 | 11 | 38.79% |
| AMZN211119P02850000 | 2021-09-27 11:15AM EDT | 2021-11-19 | 19.90 | 20.55 | 21.20 | +2.10 | +11.80% | 8 | 319 | 35.10% |
| AMZN211217P02850000 | 2021-09-27 11:01AM EDT | 2021-12-17 | 34.08 | 31.70 | 32.50 | +1.78 | +5.51% | 3 | 395 | 32.32% |
| AMZN220318P02850000 | 2021-09-22 2:34PM EDT | 2022-03-18 | 80.35 | 75.35 | 77.20 | 0.00 | - | 1 | 53 | 30.44% |
| AMZN220617P02850000 | 2021-09-27 11:16AM EDT | 2022-06-17 | 114.60 | 115.75 | 117.90 | -30.44 | -20.99% | 8 | 138 | 29.73% |
| AMZN220916P02850000 | 2021-09-22 2:31PM EDT | 2022-09-16 | 160.00 | 153.35 | 156.10 | 0.00 | - | 5 | 38 | 29.48% |
| AMZN230120P02850000 | 2021-09-24 12:57PM EDT | 2023-01-20 | 191.30 | 199.15 | 202.50 | 0.00 | - | 3 | 279 | 29.16% |
| AMZN240119P02850000 | 2021-09-23 10:34AM EDT | 2024-01-19 | 294.27 | 297.00 | 316.00 | 0.00 | - | - | 1 | 28.78% |
© 2021 Verizon Media. All rights reserved.
