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:3070.00
CallsforJune 18, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210618C03070000 | 2021-06-10 3:00PM EDT | 2021-06-18 | 267.67 | 273.35 | 283.85 | 0.00 | - | 3 | 36 | 47.72% |
| AMZN210625C03070000 | 2021-06-10 1:57PM EDT | 2021-06-25 | 266.96 | 276.00 | 286.85 | 0.00 | - | 2 | 14 | 35.50% |
| AMZN210702C03070000 | 2021-06-11 11:51AM EDT | 2021-07-02 | 285.70 | 278.05 | 290.80 | +145.09 | +103.19% | 2 | 2 | 31.43% |
| AMZN210716C03070000 | 2021-06-10 3:51PM EDT | 2021-07-16 | 292.11 | 289.65 | 295.50 | 0.00 | - | 3 | 55 | 26.36% |
| AMZN211119C03070000 | 2021-06-10 9:55AM EDT | 2021-11-19 | 399.91 | 408.45 | 414.10 | 0.00 | - | 2 | 13 | 29.77% |
| AMZN211217C03070000 | 2021-05-11 3:14PM EDT | 2021-12-17 | 367.85 | 432.30 | 436.95 | 0.00 | - | 6 | 17 | 30.20% |
| AMZN220318C03070000 | 2021-05-04 1:30PM EDT | 2022-03-18 | 484.35 | 383.05 | 391.00 | 0.00 | - | 1 | 26 | 20.23% |
PutsforJune 18, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210618P03070000 | 2021-06-11 3:59PM EDT | 2021-06-18 | 1.98 | 1.42 | 2.03 | -0.78 | -28.26% | 203 | 442 | 36.89% |
| AMZN210625P03070000 | 2021-06-11 3:04PM EDT | 2021-06-25 | 4.33 | 4.45 | 4.80 | -1.53 | -26.11% | 43 | 94 | 29.70% |
| AMZN210702P03070000 | 2021-06-10 3:30PM EDT | 2021-07-02 | 9.65 | 6.95 | 7.60 | 0.00 | - | 19 | 88 | 26.66% |
| AMZN210716P03070000 | 2021-06-11 2:16PM EDT | 2021-07-16 | 14.85 | 14.35 | 15.15 | -3.36 | -18.45% | 54 | 202 | 24.70% |
| AMZN210723P03070000 | 2021-06-11 12:38PM EDT | 2021-07-23 | 21.00 | 19.45 | 22.10 | -5.90 | -21.93% | 5 | 12 | 25.40% |
| AMZN211119P03070000 | 2021-06-10 3:55PM EDT | 2021-11-19 | 129.45 | 125.35 | 128.05 | 0.00 | - | 8 | 24 | 28.58% |
| AMZN211217P03070000 | 2021-06-10 3:55PM EDT | 2021-12-17 | 145.85 | 142.25 | 145.05 | 0.00 | - | 8 | 59 | 28.42% |
| AMZN220318P03070000 | 2021-04-28 12:29PM EDT | 2022-03-18 | 291.55 | 230.30 | 237.90 | 0.00 | - | 1 | 2 | 32.26% |
| AMZN220617P03070000 | 2021-05-17 12:12AM EDT | 2022-06-17 | 299.40 | 240.60 | 244.40 | 0.00 | - | - | 1 | 28.55% |
| AMZN230616P03070000 | 2021-05-17 10:41AM EDT | 2023-06-16 | 417.85 | 371.00 | 390.50 | 0.00 | - | 1 | 3 | 28.72% |
© 2021 Verizon Media. All rights reserved.
