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
3,425.12 -0.40 (-0.01%)
After hours: 05:18PM EDT
After hours: 05:18PM EDT
Strike:3090.00
CallsforSeptember 24, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210924C03090000 | 2021-09-22 3:04PM EDT | 2021-09-24 | 277.40 | 327.45 | 343.20 | 0.00 | - | 1 | 9 | 136.21% |
| AMZN211001C03090000 | 2021-09-24 3:54PM EDT | 2021-10-01 | 340.45 | 333.85 | 342.20 | +2.40 | +0.71% | 1 | 5 | 46.62% |
| AMZN211119C03090000 | 2021-09-20 12:33PM EDT | 2021-11-19 | 330.90 | 373.00 | 381.70 | 0.00 | - | 20 | 47 | 31.47% |
| AMZN211217C03090000 | 2021-09-24 10:53AM EDT | 2021-12-17 | 375.62 | 394.55 | 399.30 | +54.75 | +17.06% | 1 | 22 | 29.56% |
| AMZN220318C03090000 | 2021-09-01 3:54PM EDT | 2022-03-18 | 513.40 | 461.40 | 468.15 | 0.00 | - | 1 | 17 | 29.72% |
| AMZN220617C03090000 | 2021-09-13 3:43PM EDT | 2022-06-17 | 548.57 | 518.30 | 525.10 | 0.00 | - | 1 | 15 | 29.84% |
| AMZN230120C03090000 | 2021-09-23 11:47AM EDT | 2023-01-20 | 618.92 | 626.85 | 638.65 | 0.00 | - | 1 | 152 | 30.31% |
| AMZN230616C03090000 | 2021-08-25 5:22PM EDT | 2023-06-16 | 682.30 | 692.15 | 710.30 | 0.00 | - | 5 | 4 | 30.98% |
PutsforSeptember 24, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210924P03090000 | 2021-09-24 3:47PM EDT | 2021-09-24 | 0.04 | 0.00 | 0.48 | -0.11 | -73.33% | 35 | 396 | 77.78% |
| AMZN211001P03090000 | 2021-09-24 1:53PM EDT | 2021-10-01 | 1.30 | 1.23 | 1.40 | -1.13 | -46.50% | 74 | 183 | 34.72% |
| AMZN211008P03090000 | 2021-09-24 3:58PM EDT | 2021-10-08 | 4.38 | 4.00 | 4.75 | -2.07 | -32.09% | 18 | 102 | 31.62% |
| AMZN211022P03090000 | 2021-09-24 2:02PM EDT | 2021-10-22 | 14.80 | 11.30 | 13.10 | -1.85 | -11.11% | 5 | 75 | 28.98% |
| AMZN211119P03090000 | 2021-09-24 2:49PM EDT | 2021-11-19 | 43.85 | 38.40 | 39.65 | +1.79 | +4.26% | 30 | 236 | 29.64% |
| AMZN211217P03090000 | 2021-09-24 3:02PM EDT | 2021-12-17 | 61.95 | 56.25 | 57.85 | +2.80 | +4.73% | 1 | 107 | 28.33% |
| AMZN220318P03090000 | 2021-09-21 9:39AM EDT | 2022-03-18 | 153.30 | 118.00 | 120.80 | 0.00 | - | 1 | 67 | 28.23% |
| AMZN220617P03090000 | 2021-09-17 1:04PM EDT | 2022-06-17 | 169.40 | 169.70 | 172.70 | 0.00 | - | 1 | 33 | 28.19% |
| AMZN220916P03090000 | 2021-09-23 10:24AM EDT | 2022-09-16 | 222.35 | 214.45 | 218.35 | 0.00 | - | 1 | 10 | 28.22% |
| AMZN230120P03090000 | 2021-09-22 3:42PM EDT | 2023-01-20 | 289.70 | 266.40 | 272.25 | 0.00 | - | 1 | 96 | 28.14% |
| AMZN230616P03090000 | 2021-09-07 9:45AM EDT | 2023-06-16 | 305.65 | 321.10 | 331.05 | 0.00 | - | 1 | 27 | 28.31% |
© 2021 Verizon Media. All rights reserved.
