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:2990.00
CallsforJune 18, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210625C02990000 | 2021-05-24 1:29PM EDT | 2021-06-25 | 282.18 | 354.65 | 365.55 | 0.00 | - | 2 | 1 | 41.96% |
| AMZN210702C02990000 | 2021-06-03 10:37AM EDT | 2021-07-02 | 228.33 | 355.80 | 368.65 | 0.00 | - | 10 | 10 | 36.51% |
| AMZN210723C02990000 | 2021-06-08 2:04PM EDT | 2021-07-23 | 299.21 | 363.45 | 379.65 | 0.00 | - | - | 6 | 30.82% |
| AMZN211119C02990000 | 2021-04-30 1:18PM EDT | 2021-11-19 | 623.60 | 377.30 | 386.45 | 0.00 | - | 1 | 29 | 16.99% |
| AMZN211217C02990000 | 2021-05-14 10:24AM EDT | 2021-12-17 | 464.15 | 481.75 | 487.70 | 0.00 | - | 5 | 21 | 30.17% |
| AMZN220318C02990000 | 2021-05-13 3:01PM EDT | 2022-03-18 | 435.90 | 534.20 | 540.70 | 0.00 | - | 1 | 9 | 30.17% |
| AMZN220617C02990000 | 2021-06-04 3:46PM EDT | 2022-06-17 | 488.14 | 582.20 | 589.60 | 0.00 | - | 3 | 3 | 30.40% |
PutsforJune 18, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210618P02990000 | 2021-06-11 3:48PM EDT | 2021-06-18 | 1.35 | 0.86 | 1.64 | -0.49 | -26.63% | 43 | 107 | 44.53% |
| AMZN210625P02990000 | 2021-06-11 3:33PM EDT | 2021-06-25 | 3.25 | 3.00 | 3.40 | -0.59 | -15.36% | 15 | 250 | 34.34% |
| AMZN210702P02990000 | 2021-06-11 2:39PM EDT | 2021-07-02 | 4.92 | 4.65 | 5.25 | -1.39 | -22.03% | 65 | 249 | 30.19% |
| AMZN210709P02990000 | 2021-06-11 1:07PM EDT | 2021-07-09 | 6.79 | 6.45 | 7.10 | -1.36 | -16.69% | 26 | 209 | 27.76% |
| AMZN210723P02990000 | 2021-06-10 1:27PM EDT | 2021-07-23 | 17.30 | 12.45 | 14.70 | 0.00 | - | 8 | 14 | 27.06% |
| AMZN211119P02990000 | 2021-06-11 11:54AM EDT | 2021-11-19 | 103.85 | 102.20 | 104.75 | -33.78 | -24.54% | 55 | 28 | 29.06% |
| AMZN211217P02990000 | 2021-06-03 10:28AM EDT | 2021-12-17 | 166.59 | 117.60 | 120.25 | 0.00 | - | 2 | 28 | 28.83% |
| AMZN220318P02990000 | 2021-06-07 2:19PM EDT | 2022-03-18 | 211.30 | 165.35 | 168.35 | 0.00 | - | 119 | 130 | 28.63% |
| AMZN220617P02990000 | 2021-06-11 12:08PM EDT | 2022-06-17 | 210.00 | 209.20 | 212.75 | -70.80 | -25.21% | 1 | 0 | 28.71% |
© 2021 Verizon Media. All rights reserved.
