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:3040.00
CallsforOctober 1, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN211001C03040000 | 2021-08-24 3:48PM EDT | 2021-10-01 | 285.45 | 382.80 | 392.05 | 0.00 | - | - | 20 | 60.15% |
| AMZN211008C03040000 | 2021-09-20 10:20AM EDT | 2021-10-08 | 344.94 | 384.65 | 395.25 | 0.00 | - | 1 | 1 | 44.79% |
| AMZN211119C03040000 | 2021-09-14 12:56PM EDT | 2021-11-19 | 452.76 | 416.40 | 425.55 | 0.00 | - | 1 | 14 | 33.28% |
| AMZN211217C03040000 | 2021-09-21 3:07PM EDT | 2021-12-17 | 396.03 | 434.65 | 442.90 | 0.00 | - | 4 | 10 | 31.19% |
| AMZN220121C03040000 | 2021-08-18 2:12PM EDT | 2022-01-21 | 332.60 | 493.05 | 503.85 | 0.00 | - | 3 | 93 | 36.67% |
| AMZN220218C03040000 | 2021-08-25 5:33PM EDT | 2022-02-18 | 459.90 | 483.40 | 490.30 | 0.00 | - | 1 | 1 | 30.97% |
| AMZN220318C03040000 | 2021-08-30 11:27AM EDT | 2022-03-18 | 512.90 | 498.20 | 505.15 | 0.00 | - | 1 | 21 | 30.36% |
| AMZN220617C03040000 | 2021-08-18 11:53AM EDT | 2022-06-17 | 427.65 | 587.25 | 598.10 | 0.00 | - | 2 | 3 | 34.20% |
| AMZN220916C03040000 | 2021-08-26 1:58PM EDT | 2022-09-16 | 531.60 | 599.85 | 608.45 | 0.00 | - | 1 | 2 | 30.39% |
| AMZN230616C03040000 | 2021-08-25 5:22PM EDT | 2023-06-16 | 708.63 | 721.55 | 739.50 | 0.00 | - | 1 | 4 | 31.21% |
PutsforOctober 1, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN211001P03040000 | 2021-09-24 3:08PM EDT | 2021-10-01 | 1.29 | 0.88 | 1.21 | -1.27 | -49.61% | 135 | 228 | 44.47% |
| AMZN211008P03040000 | 2021-09-24 1:36PM EDT | 2021-10-08 | 4.30 | 3.15 | 3.80 | -1.50 | -25.86% | 5 | 42 | 36.60% |
| AMZN211022P03040000 | 2021-09-24 12:44PM EDT | 2021-10-22 | 11.37 | 9.35 | 10.75 | -0.96 | -7.79% | 1 | 64 | 31.86% |
| AMZN211119P03040000 | 2021-09-24 3:45PM EDT | 2021-11-19 | 33.38 | 32.15 | 33.30 | -1.92 | -5.44% | 33 | 113 | 31.17% |
| AMZN211217P03040000 | 2021-09-22 10:06AM EDT | 2021-12-17 | 70.60 | 48.10 | 49.50 | 0.00 | - | 1 | 2,069 | 29.40% |
| AMZN220121P03040000 | 2021-09-23 2:53PM EDT | 2022-01-21 | 71.58 | 68.35 | 70.15 | 0.00 | - | 21 | 270 | 28.53% |
| AMZN220218P03040000 | 2021-09-21 9:45AM EDT | 2022-02-18 | 121.80 | 91.80 | 94.00 | 0.00 | - | 1 | 19 | 29.37% |
| AMZN220318P03040000 | 2021-09-20 1:07PM EDT | 2022-03-18 | 149.38 | 105.05 | 107.65 | 0.00 | - | 10 | 78 | 28.78% |
| AMZN220617P03040000 | 2021-09-15 12:46PM EDT | 2022-06-17 | 162.08 | 154.60 | 157.30 | 0.00 | - | 1 | 36 | 28.60% |
| AMZN220916P03040000 | 2021-09-14 3:23PM EDT | 2022-09-16 | 203.70 | 197.50 | 201.35 | 0.00 | - | 2 | 15 | 28.55% |
| AMZN230616P03040000 | 2021-08-25 5:22PM EDT | 2023-06-16 | 346.60 | 301.20 | 310.40 | 0.00 | - | 5 | 6 | 28.49% |
© 2021 Verizon Media. All rights reserved.
