Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,416.00+35.95 (+1.06%)
At close: 4:00PM EDT
3,414.62 -1.38 (-0.04%)
After hours: 04:13PM EDT
After hours: 04:13PM EDT
Strike:3130.00
CallsforSeptember 24, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210924C03130000 | 2021-09-21 10:27AM EDT | 2021-09-24 | 221.65 | 286.65 | 289.75 | 0.00 | - | 3 | 6 | 65.26% |
| AMZN211001C03130000 | 2021-09-16 9:33AM EDT | 2021-10-01 | 348.70 | 288.90 | 291.05 | 0.00 | - | 1 | 5 | 36.29% |
| AMZN211008C03130000 | 2021-09-22 10:59AM EDT | 2021-10-08 | 253.27 | 291.30 | 299.65 | 0.00 | - | 1 | 2 | 35.01% |
| AMZN211119C03130000 | 2021-08-27 10:38AM EDT | 2021-11-19 | 280.60 | 338.25 | 340.75 | 0.00 | - | 1 | 10 | 30.45% |
| AMZN211217C03130000 | 2021-09-20 3:41PM EDT | 2021-12-17 | 316.13 | 358.40 | 361.35 | 0.00 | - | 1 | 23 | 29.08% |
| AMZN220318C03130000 | 2021-09-08 3:45PM EDT | 2022-03-18 | 519.15 | 429.15 | 432.85 | 0.00 | - | 11 | 22 | 29.28% |
| AMZN220414C03130000 | 2021-08-25 12:55PM EDT | 2022-04-14 | 368.60 | 444.40 | 449.60 | 0.00 | - | - | 5 | 29.16% |
| AMZN220617C03130000 | 2021-09-17 3:59PM EDT | 2022-06-17 | 532.60 | 487.90 | 492.55 | 0.00 | - | 5 | 9 | 29.58% |
| AMZN220916C03130000 | 2021-08-19 3:02PM EDT | 2022-09-16 | 411.50 | 576.65 | 587.15 | 0.00 | - | - | 1 | 33.29% |
| AMZN230120C03130000 | 2021-08-31 1:39PM EDT | 2023-01-20 | 626.98 | 600.25 | 606.90 | 0.00 | - | 2 | 62 | 30.02% |
| AMZN230616C03130000 | 2021-09-22 10:31AM EDT | 2023-06-16 | 646.75 | 666.55 | 676.80 | 0.00 | - | 1 | 5 | 30.55% |
PutsforSeptember 24, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210924P03130000 | 2021-09-23 3:57PM EDT | 2021-09-24 | 0.15 | 0.12 | 0.19 | -0.66 | -81.48% | 92 | 812 | 46.29% |
| AMZN211001P03130000 | 2021-09-23 3:56PM EDT | 2021-10-01 | 3.10 | 3.00 | 3.15 | -3.95 | -56.03% | 31 | 165 | 32.91% |
| AMZN211008P03130000 | 2021-09-23 3:52PM EDT | 2021-10-08 | 7.40 | 7.30 | 7.50 | -7.50 | -50.34% | 22 | 54 | 29.85% |
| AMZN211022P03130000 | 2021-09-23 3:33PM EDT | 2021-10-22 | 17.40 | 17.35 | 18.40 | -9.55 | -35.44% | 12 | 139 | 28.01% |
| AMZN211119P03130000 | 2021-09-23 3:40PM EDT | 2021-11-19 | 48.25 | 48.70 | 49.45 | -14.21 | -22.75% | 9 | 93 | 29.12% |
| AMZN211217P03130000 | 2021-09-22 2:00PM EDT | 2021-12-17 | 88.00 | 68.10 | 69.10 | 0.00 | - | 20 | 107 | 27.88% |
| AMZN220318P03130000 | 2021-09-14 3:57PM EDT | 2022-03-18 | 133.85 | 134.20 | 135.60 | 0.00 | - | 1 | 42 | 27.93% |
| AMZN220414P03130000 | 2021-09-07 10:37AM EDT | 2022-04-14 | 131.05 | 148.15 | 150.80 | 0.00 | - | 4 | 9 | 27.74% |
| AMZN220617P03130000 | 2021-09-22 11:19AM EDT | 2022-06-17 | 212.60 | 187.60 | 189.55 | 0.00 | - | 1 | 28 | 27.97% |
| AMZN220916P03130000 | 2021-09-17 3:18PM EDT | 2022-09-16 | 234.96 | 234.15 | 236.40 | 0.00 | - | 7 | 12 | 28.04% |
| AMZN230120P03130000 | 2021-09-09 10:23AM EDT | 2023-01-20 | 265.55 | 287.70 | 290.85 | 0.00 | - | 1 | 36 | 27.95% |
| AMZN230616P03130000 | 2021-08-25 5:23PM EDT | 2023-06-16 | 327.60 | 342.90 | 348.45 | 0.00 | - | 1 | 0 | 28.00% |
© 2021 Verizon Media. All rights reserved.
