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
3,425.75 +0.23 (0.01%)
After hours: 05:59PM EDT
After hours: 05:59PM EDT
Strike:3100.00
CallsforSeptember 24, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210924C03100000 | 2021-09-24 3:55PM EDT | 2021-09-24 | 323.55 | 317.35 | 333.80 | +9.25 | +2.94% | 229 | 316 | 65.04% |
| AMZN211001C03100000 | 2021-09-24 3:54PM EDT | 2021-10-01 | 325.90 | 323.90 | 332.40 | +3.45 | +1.07% | 26 | 16 | 45.78% |
| AMZN211008C03100000 | 2021-09-24 3:30PM EDT | 2021-10-08 | 316.82 | 326.80 | 336.35 | -4.33 | -1.35% | 219 | 123 | 37.38% |
| AMZN211015C03100000 | 2021-09-24 1:56PM EDT | 2021-10-15 | 314.00 | 331.20 | 339.90 | -16.80 | -5.08% | 1 | 273 | 33.35% |
| AMZN211022C03100000 | 2021-09-20 9:48AM EDT | 2021-10-22 | 328.13 | 334.90 | 344.70 | 0.00 | - | 1 | 6 | 31.64% |
| AMZN211119C03100000 | 2021-09-23 1:54PM EDT | 2021-11-19 | 370.00 | 364.40 | 373.10 | 0.00 | - | 4 | 155 | 31.24% |
| AMZN211217C03100000 | 2021-09-14 2:22PM EDT | 2021-12-17 | 385.45 | 386.40 | 391.15 | 0.00 | - | 3 | 136 | 29.41% |
| AMZN220121C03100000 | 2021-09-24 2:16PM EDT | 2022-01-21 | 397.81 | 411.60 | 416.65 | -9.47 | -2.33% | 3 | 1,140 | 28.98% |
| AMZN220218C03100000 | 2021-09-23 3:54PM EDT | 2022-02-18 | 436.00 | 438.00 | 444.65 | 0.00 | - | 4 | 104 | 30.07% |
| AMZN220318C03100000 | 2021-09-20 1:35PM EDT | 2022-03-18 | 417.78 | 454.20 | 460.85 | 0.00 | - | 1 | 542 | 29.62% |
| AMZN220414C03100000 | 2021-09-20 1:56PM EDT | 2022-04-14 | 434.81 | 468.30 | 477.15 | 0.00 | - | 1 | 4 | 29.47% |
| AMZN220617C03100000 | 2021-09-23 12:34PM EDT | 2022-06-17 | 507.39 | 511.55 | 518.25 | 0.00 | - | 1 | 1,049 | 29.76% |
| AMZN220916C03100000 | 2021-09-10 9:34AM EDT | 2022-09-16 | 516.14 | 561.00 | 568.90 | 0.00 | - | 1 | 45 | 29.94% |
| AMZN230120C03100000 | 2021-09-23 11:47AM EDT | 2023-01-20 | 612.92 | 621.00 | 632.55 | 0.00 | - | 1 | 618 | 30.27% |
| AMZN230616C03100000 | 2021-09-20 2:54PM EDT | 2023-06-16 | 640.00 | 686.55 | 705.00 | 0.00 | - | 41 | 60 | 30.97% |
PutsforSeptember 24, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210924P03100000 | 2021-09-24 3:39PM EDT | 2021-09-24 | 0.01 | 0.00 | 0.41 | -0.14 | -93.33% | 544 | 3,152 | 74.27% |
| AMZN211001P03100000 | 2021-09-24 3:59PM EDT | 2021-10-01 | 1.43 | 1.40 | 1.43 | -1.18 | -45.21% | 1,050 | 873 | 33.91% |
| AMZN211008P03100000 | 2021-09-24 3:58PM EDT | 2021-10-08 | 4.67 | 4.20 | 5.00 | -2.08 | -30.81% | 124 | 169 | 31.16% |
| AMZN211015P03100000 | 2021-09-24 3:59PM EDT | 2021-10-15 | 8.38 | 8.05 | 8.70 | -1.92 | -18.64% | 80 | 1,200 | 29.20% |
| AMZN211022P03100000 | 2021-09-24 2:27PM EDT | 2021-10-22 | 15.35 | 11.80 | 13.65 | +0.10 | +0.66% | 12 | 206 | 28.63% |
| AMZN211119P03100000 | 2021-09-24 3:56PM EDT | 2021-11-19 | 40.96 | 39.80 | 41.05 | -3.57 | -8.02% | 57 | 715 | 29.45% |
| AMZN211217P03100000 | 2021-09-24 12:48PM EDT | 2021-12-17 | 62.07 | 58.00 | 59.60 | +0.27 | +0.44% | 4 | 1,463 | 28.17% |
| AMZN220121P03100000 | 2021-09-24 11:55AM EDT | 2022-01-21 | 88.00 | 80.45 | 82.30 | +2.00 | +2.33% | 6 | 3,332 | 27.56% |
| AMZN220218P03100000 | 2021-09-24 10:13AM EDT | 2022-02-18 | 116.34 | 106.10 | 108.75 | -3.58 | -2.99% | 20 | 139 | 28.63% |
| AMZN220318P03100000 | 2021-09-22 9:41AM EDT | 2022-03-18 | 155.85 | 120.90 | 123.45 | 0.00 | - | 1 | 685 | 28.14% |
| AMZN220414P03100000 | 2021-09-23 10:22AM EDT | 2022-04-14 | 143.25 | 134.10 | 138.00 | 0.00 | - | 2 | 41 | 27.91% |
| AMZN220617P03100000 | 2021-09-24 11:32AM EDT | 2022-06-17 | 184.00 | 172.95 | 176.15 | +7.56 | +4.28% | 10 | 1,075 | 28.15% |
| AMZN220916P03100000 | 2021-09-20 2:24PM EDT | 2022-09-16 | 279.56 | 217.95 | 221.90 | 0.00 | - | 60 | 200 | 28.17% |
| AMZN230120P03100000 | 2021-09-24 2:27PM EDT | 2023-01-20 | 280.58 | 270.20 | 275.90 | -7.42 | -2.58% | 3 | 698 | 28.09% |
| AMZN230616P03100000 | 2021-09-17 10:45AM EDT | 2023-06-16 | 321.60 | 325.20 | 335.25 | 0.00 | - | 1 | 109 | 28.28% |
© 2021 Verizon Media. All rights reserved.
