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:3060.00
CallsforJune 18, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210618C03060000 | 2021-06-11 11:16AM EDT | 2021-06-18 | 287.30 | 283.25 | 293.75 | +10.11 | +3.65% | 1 | 150 | 48.93% |
| AMZN210625C03060000 | 2021-06-08 10:23AM EDT | 2021-06-25 | 283.40 | 285.80 | 296.65 | +73.35 | +34.92% | 1 | 8 | 36.30% |
| AMZN210702C03060000 | 2021-06-10 11:31AM EDT | 2021-07-02 | 276.77 | 287.65 | 300.45 | 0.00 | - | 1 | 3 | 32.04% |
| AMZN210716C03060000 | 2021-06-11 3:17PM EDT | 2021-07-16 | 300.80 | 298.80 | 304.65 | -3.60 | -1.18% | 3 | 54 | 26.65% |
| AMZN210820C03060000 | 2021-06-08 11:19AM EDT | 2021-08-20 | 329.30 | 340.85 | 344.85 | 0.00 | - | 1 | 179 | 29.33% |
| AMZN211119C03060000 | 2021-05-11 12:30PM EDT | 2021-11-19 | 357.70 | 421.45 | 426.95 | 0.00 | - | 3 | 0 | 30.63% |
| AMZN211217C03060000 | 2021-04-30 1:42PM EDT | 2021-12-17 | 581.79 | 349.50 | 360.75 | 0.00 | - | 1 | 4 | 19.93% |
| AMZN220121C03060000 | 2021-05-10 12:29PM EDT | 2022-01-21 | 352.00 | 409.25 | 417.80 | 0.00 | - | 1 | 572 | 24.92% |
| AMZN220318C03060000 | 2021-05-10 12:40PM EDT | 2022-03-18 | 425.00 | 443.75 | 452.35 | 0.00 | - | 1 | 18 | 25.69% |
| AMZN220617C03060000 | 2021-06-04 2:24PM EDT | 2022-06-17 | 453.00 | 540.10 | 547.10 | 0.00 | - | 1 | 1 | 30.19% |
PutsforJune 18, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210618P03060000 | 2021-06-11 3:55PM EDT | 2021-06-18 | 1.88 | 1.32 | 2.18 | -0.73 | -27.97% | 186 | 540 | 38.53% |
| AMZN210625P03060000 | 2021-06-11 3:31PM EDT | 2021-06-25 | 4.50 | 4.20 | 4.60 | -0.77 | -14.61% | 78 | 190 | 30.31% |
| AMZN210702P03060000 | 2021-06-11 3:38PM EDT | 2021-07-02 | 7.10 | 6.50 | 7.20 | -2.00 | -21.98% | 9 | 76 | 27.07% |
| AMZN210709P03060000 | 2021-06-11 3:54PM EDT | 2021-07-09 | 9.70 | 9.20 | 10.00 | -2.60 | -21.14% | 86 | 15 | 25.32% |
| AMZN210716P03060000 | 2021-06-11 3:52PM EDT | 2021-07-16 | 13.85 | 13.40 | 14.20 | -2.74 | -16.52% | 68 | 477 | 24.88% |
| AMZN210723P03060000 | 2021-06-11 3:42PM EDT | 2021-07-23 | 20.08 | 18.40 | 20.90 | -3.69 | -15.52% | 54 | 45 | 25.56% |
| AMZN210820P03060000 | 2021-06-11 9:30AM EDT | 2021-08-20 | 53.26 | 52.05 | 53.70 | -6.26 | -10.52% | 13 | 265 | 28.33% |
| AMZN211119P03060000 | 2021-06-08 11:34AM EDT | 2021-11-19 | 152.60 | 122.25 | 124.95 | 0.00 | - | 1 | 56 | 28.64% |
| AMZN211217P03060000 | 2021-05-26 11:23AM EDT | 2021-12-17 | 170.00 | 138.95 | 141.75 | 0.00 | - | 1 | 13 | 28.47% |
| AMZN220121P03060000 | 2021-06-07 9:39AM EDT | 2022-01-21 | 205.77 | 158.15 | 161.20 | 0.00 | - | 1 | 134 | 28.28% |
| AMZN220218P03060000 | 2021-06-02 9:51AM EDT | 2022-02-18 | 221.00 | 178.60 | 182.15 | 0.00 | - | 4 | 36 | 28.81% |
| AMZN220318P03060000 | 2021-05-27 12:00PM EDT | 2022-03-18 | 226.42 | 190.25 | 193.45 | 0.00 | - | 14 | 20 | 28.42% |
| AMZN220617P03060000 | 2021-05-17 12:12AM EDT | 2022-06-17 | 315.10 | 236.50 | 240.30 | 0.00 | - | - | 1 | 28.57% |
| AMZN230616P03060000 | 2021-06-11 3:51PM EDT | 2023-06-16 | 375.00 | 366.00 | 386.00 | -36.53 | -8.88% | 2 | 28 | 28.75% |
© 2021 Verizon Media. All rights reserved.
