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:3040.00
CallsforJune 18, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210618C03040000 | 2021-06-11 11:24AM EDT | 2021-06-18 | 316.50 | 303.05 | 313.60 | +23.05 | +7.85% | 2 | 125 | 51.42% |
| AMZN210625C03040000 | 2021-06-04 10:18AM EDT | 2021-06-25 | 192.16 | 305.45 | 316.30 | 0.00 | - | 10 | 10 | 37.92% |
| AMZN210702C03040000 | 2021-05-24 10:34AM EDT | 2021-07-02 | 244.08 | 307.00 | 319.80 | 0.00 | - | - | 5 | 33.26% |
| AMZN210820C03040000 | 2021-06-11 2:04PM EDT | 2021-08-20 | 357.60 | 356.80 | 360.85 | +51.60 | +16.86% | 4 | 607 | 29.58% |
| AMZN211119C03040000 | 2021-05-27 10:05AM EDT | 2021-11-19 | 375.17 | 429.25 | 434.95 | 0.00 | - | 1 | 8 | 29.99% |
| AMZN211217C03040000 | 2021-05-14 11:37AM EDT | 2021-12-17 | 385.30 | 446.95 | 452.70 | 0.00 | - | 1 | 7 | 29.84% |
| AMZN220121C03040000 | 2021-06-07 1:06PM EDT | 2022-01-21 | 361.70 | 467.90 | 474.15 | 0.00 | - | 1 | 98 | 29.78% |
| AMZN220318C03040000 | 2021-05-14 11:07AM EDT | 2022-03-18 | 434.05 | 502.00 | 508.25 | 0.00 | - | 2 | 22 | 29.95% |
| AMZN230616C03040000 | 2021-05-04 2:25PM EDT | 2023-06-16 | 710.00 | 596.00 | 614.50 | 0.00 | - | - | 1 | 24.72% |
PutsforJune 18, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210618P03040000 | 2021-06-11 3:51PM EDT | 2021-06-18 | 1.65 | 1.57 | 1.93 | -0.74 | -30.96% | 143 | 649 | 40.00% |
| AMZN210625P03040000 | 2021-06-11 3:44PM EDT | 2021-06-25 | 4.05 | 3.80 | 4.20 | -0.89 | -18.02% | 12 | 293 | 31.46% |
| AMZN210702P03040000 | 2021-06-11 3:38PM EDT | 2021-07-02 | 6.34 | 5.85 | 6.50 | -1.43 | -18.40% | 90 | 144 | 27.90% |
| AMZN210709P03040000 | 2021-06-11 2:15PM EDT | 2021-07-09 | 8.60 | 8.25 | 9.00 | -2.36 | -21.53% | 15 | 15 | 25.98% |
| AMZN210723P03040000 | 2021-06-10 12:11PM EDT | 2021-07-23 | 17.53 | 16.55 | 18.75 | -4.32 | -19.77% | 2 | 35 | 25.92% |
| AMZN210820P03040000 | 2021-06-11 1:45PM EDT | 2021-08-20 | 49.53 | 48.05 | 49.60 | -3.65 | -6.86% | 6 | 711 | 28.53% |
| AMZN211119P03040000 | 2021-06-02 2:09PM EDT | 2021-11-19 | 159.39 | 116.20 | 118.85 | 0.00 | - | 1 | 62 | 28.76% |
| AMZN211217P03040000 | 2021-06-07 12:25PM EDT | 2021-12-17 | 179.00 | 132.55 | 135.35 | 0.00 | - | 1 | 1,758 | 28.57% |
| AMZN220121P03040000 | 2021-06-10 10:49AM EDT | 2022-01-21 | 156.40 | 151.45 | 154.45 | 0.00 | - | 3 | 92 | 28.37% |
| AMZN220218P03040000 | 2021-06-08 9:53AM EDT | 2022-02-18 | 204.65 | 171.45 | 174.95 | 0.00 | - | 2 | 5 | 28.88% |
| AMZN220318P03040000 | 2021-05-27 10:59AM EDT | 2022-03-18 | 219.20 | 182.80 | 185.95 | 0.00 | - | 6 | 14 | 28.47% |
| AMZN220617P03040000 | 2021-05-14 12:52PM EDT | 2022-06-17 | 285.10 | 228.50 | 232.20 | 0.00 | - | 1 | 1 | 28.61% |
| AMZN230616P03040000 | 2021-06-08 11:01AM EDT | 2023-06-16 | 394.50 | 356.50 | 376.50 | 0.00 | - | 1 | 2 | 28.77% |
© 2021 Verizon Media. All rights reserved.
