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:2850.00
CallsforJune 18, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210618C02850000 | 2021-06-10 10:36AM EDT | 2021-06-18 | 493.75 | 493.90 | 500.55 | 0.00 | - | 8 | 9 | 54.81% |
| AMZN210625C02850000 | 2021-06-11 10:11AM EDT | 2021-06-25 | 501.60 | 495.10 | 502.05 | +90.54 | +22.03% | 1 | 304 | 51.90% |
| AMZN210709C02850000 | 2021-06-01 10:45AM EDT | 2021-07-09 | 384.66 | 498.30 | 505.10 | 0.00 | - | - | 2 | 38.74% |
| AMZN210716C02850000 | 2021-06-11 10:54AM EDT | 2021-07-16 | 508.09 | 499.80 | 507.05 | +26.09 | +5.41% | 1 | 53 | 36.05% |
| AMZN210723C02850000 | 2021-06-04 11:44AM EDT | 2021-07-23 | 387.21 | 497.05 | 513.50 | 0.00 | - | 1 | 3 | 36.93% |
| AMZN210917C02850000 | 2021-06-01 12:32PM EDT | 2021-09-17 | 435.84 | 534.05 | 538.50 | 0.00 | - | 1 | 39 | 31.42% |
| AMZN211015C02850000 | 2021-06-10 1:05PM EDT | 2021-10-15 | 534.72 | 547.25 | 553.75 | 0.00 | - | 2 | 6 | 30.97% |
| AMZN211119C02850000 | 2021-03-09 3:03PM EDT | 2021-11-19 | 465.61 | 629.00 | 638.00 | 0.00 | - | 2 | 3 | 40.91% |
| AMZN211217C02850000 | 2021-05-14 2:49PM EDT | 2021-12-17 | 510.25 | 586.40 | 592.95 | 0.00 | - | 2 | 6 | 31.35% |
| AMZN220318C02850000 | 2021-05-10 9:33AM EDT | 2022-03-18 | 587.50 | 579.05 | 588.85 | 0.00 | - | 1 | 11 | 25.21% |
| AMZN220617C02850000 | 2021-05-25 11:07AM EDT | 2022-06-17 | 608.00 | 673.00 | 681.20 | 0.00 | - | 1 | 28 | 30.95% |
| AMZN230120C02850000 | 2021-05-24 11:02AM EDT | 2023-01-20 | 688.15 | 757.70 | 768.65 | 0.00 | - | 3 | 37 | 30.88% |
PutsforJune 18, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210618P02850000 | 2021-06-11 3:55PM EDT | 2021-06-18 | 0.67 | 0.45 | 0.70 | -0.34 | -33.66% | 126 | 75 | 57.37% |
| AMZN210625P02850000 | 2021-06-11 2:36PM EDT | 2021-06-25 | 1.70 | 1.63 | 1.99 | -0.42 | -19.81% | 19 | 108 | 43.92% |
| AMZN210702P02850000 | 2021-06-11 3:48PM EDT | 2021-07-02 | 3.17 | 2.90 | 3.25 | -0.71 | -18.30% | 7 | 284 | 37.83% |
| AMZN210709P02850000 | 2021-06-11 3:42PM EDT | 2021-07-09 | 4.25 | 3.95 | 4.45 | -0.80 | -15.84% | 7 | 46 | 34.22% |
| AMZN210716P02850000 | 2021-06-11 2:49PM EDT | 2021-07-16 | 5.73 | 5.40 | 5.95 | -1.17 | -16.96% | 32 | 3,003 | 32.12% |
| AMZN210723P02850000 | 2021-06-11 2:03PM EDT | 2021-07-23 | 7.80 | 7.15 | 8.50 | -1.85 | -19.17% | 10 | 45 | 31.44% |
| AMZN210917P02850000 | 2021-06-11 12:09PM EDT | 2021-09-17 | 35.40 | 34.80 | 36.20 | -3.78 | -9.65% | 1 | 384 | 29.98% |
| AMZN211015P02850000 | 2021-06-11 12:20PM EDT | 2021-10-15 | 48.90 | 47.15 | 49.10 | -3.41 | -6.52% | 5 | 132 | 29.33% |
| AMZN211119P02850000 | 2021-06-09 9:47AM EDT | 2021-11-19 | 72.16 | 70.35 | 72.55 | -4.75 | -6.18% | 1 | 208 | 30.13% |
| AMZN211217P02850000 | 2021-06-09 11:23AM EDT | 2021-12-17 | 82.30 | 83.00 | 85.35 | -13.06 | -13.70% | 4 | 86 | 29.76% |
| AMZN220318P02850000 | 2021-06-10 2:43PM EDT | 2022-03-18 | 122.43 | 123.10 | 125.80 | -7.14 | -5.51% | 1 | 26 | 29.22% |
| AMZN220617P02850000 | 2021-06-08 9:30AM EDT | 2022-06-17 | 190.49 | 161.10 | 164.35 | 0.00 | - | 5 | 129 | 29.10% |
| AMZN230120P02850000 | 2021-06-09 9:36AM EDT | 2023-01-20 | 252.66 | 235.65 | 240.25 | 0.00 | - | 2 | 216 | 28.66% |
© 2021 Verizon Media. All rights reserved.
