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:2910.00
CallsforOctober 1, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN211119C02910000 | 2021-09-21 3:29PM EDT | 2021-11-19 | 485.37 | 534.45 | 544.20 | 0.00 | - | 12 | 23 | 36.88% |
| AMZN211217C02910000 | 2021-09-15 2:25PM EDT | 2021-12-17 | 592.12 | 548.45 | 557.15 | 0.00 | - | 8 | 14 | 33.86% |
| AMZN220318C02910000 | 2021-09-23 2:53PM EDT | 2022-03-18 | 603.63 | 599.70 | 608.05 | 0.00 | - | 1 | 1 | 31.91% |
| AMZN220617C02910000 | 2021-08-25 5:21PM EDT | 2022-06-17 | 944.40 | 645.45 | 655.00 | 0.00 | - | 1 | 6 | 31.37% |
PutsforOctober 1, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN211001P02910000 | 2021-09-24 3:33PM EDT | 2021-10-01 | 0.49 | 0.36 | 0.75 | -0.54 | -52.43% | 46 | 106 | 52.69% |
| AMZN211008P02910000 | 2021-09-24 9:59AM EDT | 2021-10-08 | 3.10 | 1.87 | 2.19 | -0.35 | -10.14% | 21 | 43 | 43.23% |
| AMZN211022P02910000 | 2021-09-22 3:12PM EDT | 2021-10-22 | 12.36 | 5.75 | 7.00 | 0.00 | - | 2 | 17 | 36.98% |
| AMZN211029P02910000 | 2021-09-21 11:21AM EDT | 2021-10-29 | 26.86 | 12.85 | 14.45 | 0.00 | - | 7 | 28 | 38.84% |
| AMZN211119P02910000 | 2021-09-24 3:34PM EDT | 2021-11-19 | 22.53 | 20.90 | 21.75 | -0.82 | -3.51% | 5 | 158 | 34.03% |
| AMZN211217P02910000 | 2021-09-21 10:43AM EDT | 2021-12-17 | 53.00 | 32.30 | 33.40 | 0.00 | - | 21 | 72 | 31.50% |
| AMZN220318P02910000 | 2021-09-21 9:50AM EDT | 2022-03-18 | 100.35 | 77.80 | 79.90 | 0.00 | - | 1 | 37 | 29.97% |
| AMZN220617P02910000 | 2021-09-16 12:15PM EDT | 2022-06-17 | 152.10 | 119.95 | 122.15 | 0.00 | - | 1 | 26 | 29.41% |
© 2021 Verizon Media. All rights reserved.
