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:3070.00
CallsforOctober 1, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN211001C03070000 | 2021-09-23 3:54PM EDT | 2021-10-01 | 350.30 | 353.00 | 362.20 | 0.00 | - | 1 | 3 | 56.48% |
| AMZN211119C03070000 | 2021-09-21 12:52PM EDT | 2021-11-19 | 353.09 | 390.25 | 399.10 | 0.00 | - | 6 | 20 | 32.52% |
| AMZN211217C03070000 | 2021-09-21 9:44AM EDT | 2021-12-17 | 375.76 | 408.85 | 417.60 | 0.00 | - | 3 | 29 | 30.63% |
| AMZN220318C03070000 | 2021-08-24 3:16PM EDT | 2022-03-18 | 404.00 | 476.50 | 482.80 | 0.00 | - | 2 | 25 | 30.08% |
| AMZN220617C03070000 | 2021-08-24 2:37PM EDT | 2022-06-17 | 451.50 | 531.85 | 538.75 | 0.00 | - | 1 | 3 | 30.09% |
| AMZN220916C03070000 | 2021-09-20 12:06PM EDT | 2022-09-16 | 548.59 | 580.75 | 588.25 | 0.00 | - | 1 | 1 | 30.19% |
| AMZN230616C03070000 | 2021-08-23 11:10AM EDT | 2023-06-16 | 580.00 | 703.60 | 721.90 | 0.00 | - | 1 | 2 | 31.10% |
PutsforOctober 1, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN211001P03070000 | 2021-09-24 3:56PM EDT | 2021-10-01 | 1.25 | 0.99 | 1.27 | -1.07 | -46.12% | 72 | 217 | 41.61% |
| AMZN211008P03070000 | 2021-09-24 3:13PM EDT | 2021-10-08 | 4.90 | 3.65 | 4.35 | -0.95 | -16.24% | 9 | 99 | 35.04% |
| AMZN211022P03070000 | 2021-09-24 2:44PM EDT | 2021-10-22 | 13.75 | 10.55 | 12.10 | -10.64 | -43.62% | 7 | 28 | 30.77% |
| AMZN211119P03070000 | 2021-09-24 2:45PM EDT | 2021-11-19 | 41.60 | 35.70 | 36.95 | +2.05 | +5.18% | 7 | 162 | 30.56% |
| AMZN211217P03070000 | 2021-09-23 2:01PM EDT | 2021-12-17 | 56.10 | 52.90 | 54.35 | 0.00 | - | 6 | 71 | 28.96% |
| AMZN220318P03070000 | 2021-09-14 11:25AM EDT | 2022-03-18 | 113.30 | 112.85 | 115.35 | 0.00 | - | 2 | 42 | 28.54% |
| AMZN220617P03070000 | 2021-09-23 10:56AM EDT | 2022-06-17 | 170.60 | 163.50 | 166.30 | 0.00 | - | 1 | 19 | 28.40% |
| AMZN220916P03070000 | 2021-09-24 9:46AM EDT | 2022-09-16 | 219.15 | 207.45 | 211.35 | -20.45 | -8.54% | 6 | 19 | 28.39% |
| AMZN230616P03070000 | 2021-08-25 5:22PM EDT | 2023-06-16 | 363.05 | 313.25 | 322.65 | 0.00 | - | 1 | 3 | 28.40% |
© 2021 Verizon Media. All rights reserved.
