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
3,425.75 +0.23 (0.01%)
After hours: 05:51PM EDT
After hours: 05:51PM EDT
Strike:2950.00
CallsforSeptember 24, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210924C02950000 | 2021-09-20 1:20PM EDT | 2021-09-24 | 397.16 | 467.45 | 483.20 | 0.00 | - | 67 | 61 | 182.58% |
| AMZN211001C02950000 | 2021-09-23 10:21AM EDT | 2021-10-01 | 463.25 | 473.25 | 481.10 | 0.00 | - | 5 | 9 | 60.41% |
| AMZN211015C02950000 | 2021-09-16 9:57AM EDT | 2021-10-15 | 515.45 | 476.75 | 486.10 | 0.00 | - | 2 | 49 | 41.82% |
| AMZN211119C02950000 | 2021-09-20 11:02AM EDT | 2021-11-19 | 451.78 | 497.40 | 507.10 | 0.00 | - | 11 | 15 | 35.09% |
| AMZN211217C02950000 | 2021-09-10 9:31AM EDT | 2021-12-17 | 592.21 | 512.75 | 521.30 | 0.00 | - | 1 | 52 | 32.61% |
| AMZN220318C02950000 | 2021-08-16 9:59AM EDT | 2022-03-18 | 454.62 | 603.20 | 613.45 | 0.00 | - | 1 | 0 | 36.53% |
| AMZN220617C02950000 | 2021-08-31 11:12AM EDT | 2022-06-17 | 634.60 | 615.60 | 625.00 | 0.00 | - | 1 | 21 | 30.92% |
| AMZN220916C02950000 | 2021-09-20 10:16AM EDT | 2022-09-16 | 644.00 | 655.50 | 673.70 | 0.00 | - | 1 | 6 | 31.19% |
| AMZN230120C02950000 | 2021-09-17 11:08AM EDT | 2023-01-20 | 763.25 | 716.05 | 728.25 | 0.00 | - | 1 | 213 | 31.01% |
PutsforSeptember 24, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210924P02950000 | 2021-09-24 3:09PM EDT | 2021-09-24 | 0.02 | 0.00 | 0.68 | -0.04 | -66.67% | 129 | 708 | 112.79% |
| AMZN211001P02950000 | 2021-09-24 3:55PM EDT | 2021-10-01 | 0.63 | 0.49 | 0.79 | -0.57 | -47.50% | 258 | 669 | 44.14% |
| AMZN211008P02950000 | 2021-09-24 3:31PM EDT | 2021-10-08 | 2.56 | 2.03 | 2.57 | -0.86 | -25.15% | 16 | 111 | 38.34% |
| AMZN211015P02950000 | 2021-09-24 3:32PM EDT | 2021-10-15 | 5.08 | 4.40 | 4.85 | -0.80 | -13.61% | 38 | 988 | 35.45% |
| AMZN211022P02950000 | 2021-09-24 2:44PM EDT | 2021-10-22 | 8.66 | 6.70 | 7.90 | -0.10 | -1.14% | 6 | 58 | 34.11% |
| AMZN211029P02950000 | 2021-09-24 1:08PM EDT | 2021-10-29 | 16.52 | 15.00 | 16.45 | -2.98 | -15.28% | 1 | 72 | 36.51% |
| AMZN211119P02950000 | 2021-09-24 2:48PM EDT | 2021-11-19 | 27.70 | 23.75 | 24.65 | +1.00 | +3.75% | 58 | 264 | 32.51% |
| AMZN211217P02950000 | 2021-09-24 3:25PM EDT | 2021-12-17 | 39.50 | 36.50 | 37.60 | +0.25 | +0.64% | 3 | 384 | 30.45% |
| AMZN220318P02950000 | 2021-09-15 3:02PM EDT | 2022-03-18 | 84.95 | 85.40 | 87.60 | 0.00 | - | 1 | 111 | 29.42% |
| AMZN220617P02950000 | 2021-09-21 3:00PM EDT | 2022-06-17 | 160.60 | 129.70 | 132.25 | 0.00 | - | 2 | 183 | 29.05% |
| AMZN220916P02950000 | 2021-09-22 10:00AM EDT | 2022-09-16 | 197.80 | 169.35 | 172.70 | 0.00 | - | 1 | 19 | 28.89% |
| AMZN230120P02950000 | 2021-09-24 10:48AM EDT | 2023-01-20 | 229.17 | 216.75 | 221.65 | +8.64 | +3.92% | 10 | 321 | 28.67% |
© 2021 Verizon Media. All rights reserved.
