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:2970.00
CallsforJune 18, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210625C02970000 | 2021-06-08 1:12PM EDT | 2021-06-25 | 295.75 | 374.40 | 385.30 | 0.00 | - | 2 | 2 | 43.58% |
| AMZN210702C02970000 | 2021-05-26 1:38PM EDT | 2021-07-02 | 330.46 | 375.45 | 388.30 | 0.00 | - | - | 7 | 37.85% |
| AMZN210709C02970000 | 2021-06-10 3:58PM EDT | 2021-07-09 | 388.02 | 377.35 | 390.30 | 0.00 | - | 1 | 2 | 33.97% |
| AMZN211119C02970000 | 2021-03-15 10:00AM EDT | 2021-11-19 | 388.10 | 536.50 | 546.35 | 0.00 | - | 1 | 3 | 38.94% |
| AMZN211217C02970000 | 2021-05-25 10:23AM EDT | 2021-12-17 | 445.90 | 496.05 | 502.10 | 0.00 | - | 1 | 11 | 30.31% |
| AMZN220318C02970000 | 2021-05-26 1:57PM EDT | 2022-03-18 | 507.70 | 547.50 | 554.10 | 0.00 | - | 4 | 11 | 30.27% |
| AMZN220617C02970000 | 2021-05-25 2:24PM EDT | 2022-06-17 | 526.85 | 594.65 | 602.15 | 0.00 | - | - | 5 | 30.47% |
PutsforJune 18, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210618P02970000 | 2021-06-11 3:56PM EDT | 2021-06-18 | 1.19 | 0.77 | 1.50 | -0.49 | -29.17% | 34 | 318 | 46.12% |
| AMZN210625P02970000 | 2021-06-11 1:25PM EDT | 2021-06-25 | 2.83 | 2.77 | 3.15 | -1.04 | -26.87% | 7 | 237 | 35.51% |
| AMZN210702P02970000 | 2021-06-11 3:21PM EDT | 2021-07-02 | 4.55 | 4.30 | 4.85 | -1.21 | -21.01% | 6 | 80 | 31.11% |
| AMZN210709P02970000 | 2021-06-11 12:21PM EDT | 2021-07-09 | 6.20 | 5.95 | 6.60 | -2.08 | -25.12% | 11 | 94 | 28.58% |
| AMZN210723P02970000 | 2021-06-11 3:38PM EDT | 2021-07-23 | 12.54 | 11.50 | 13.40 | -4.19 | -25.04% | 9 | 12 | 27.54% |
| AMZN211119P02970000 | 2021-06-11 2:50PM EDT | 2021-11-19 | 98.76 | 97.00 | 99.50 | -3.97 | -3.86% | 58 | 44 | 29.19% |
| AMZN211217P02970000 | 2021-05-26 9:30AM EDT | 2021-12-17 | 143.00 | 112.05 | 114.65 | 0.00 | - | 1 | 23 | 28.95% |
| AMZN220318P02970000 | 2021-05-13 1:06PM EDT | 2022-03-18 | 240.85 | 158.75 | 161.75 | 0.00 | - | 3 | 8 | 28.71% |
© 2021 Verizon Media. All rights reserved.
