STOCKS TRADE HIGHER AS NASDAQ BUILDS ON RECENT GAINS

BuzzFeed says it will go public via a SPAC merger with 890 5th Avenue Partners Inc.

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

3,490.58-13.24 (-0.38%)

As of 12:26PM EDT. Market open.

In The Money

Show:ListStraddle

CallsforJune 25, 2021

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
AMZN210625C03140000	2021-06-22 11:46AM EDT	2021-06-25	364.10	352.60	356.15	0.00	-	2	14	84.22%
AMZN210702C03140000	2021-06-24 9:30AM EDT	2021-07-02	371.95	358.30	361.65	+32.45	+9.56%	2	4	50.47%
AMZN210709C03140000	2021-06-18 3:52PM EDT	2021-07-09	368.39	354.90	363.40	0.00	-	2	2	39.34%
AMZN210716C03140000	2021-06-24 11:48AM EDT	2021-07-16	353.43	361.80	364.55	-18.89	-5.07%	23	390	33.59%
AMZN210723C03140000	2021-06-16 1:20PM EDT	2021-07-23	285.96	359.00	371.40	0.00	-	3	4	33.05%
AMZN210820C03140000	2021-06-18 9:52AM EDT	2021-08-20	397.30	391.65	393.45	0.00	-	1	95	30.56%
AMZN210917C03140000	2021-06-10 3:14PM EDT	2021-09-17	407.66	412.55	415.20	-4.70	-1.14%	1	329	29.77%
AMZN211119C03140000	2021-06-22 1:02PM EDT	2021-11-19	486.30	466.50	469.65	0.00	-	5	15	30.51%
AMZN211217C03140000	2021-06-17 1:44PM EDT	2021-12-17	484.12	484.45	485.90	0.00	-	1	32	30.03%
AMZN220121C03140000	2021-06-23 12:54PM EDT	2022-01-21	513.68	503.75	507.70	0.00	-	2	424	29.88%
AMZN220218C03140000	2021-06-08 3:09PM EDT	2022-02-18	381.80	527.40	531.90	0.00	-	-	21	30.60%
AMZN220318C03140000	2021-06-17 3:28PM EDT	2022-03-18	548.40	544.20	547.90	0.00	-	3	12	30.51%
AMZN220617C03140000	2021-06-09 3:39PM EDT	2022-06-17	458.00	597.55	601.45	0.00	-	1	4	30.79%
AMZN230120C03140000	2021-06-16 3:52PM EDT	2023-01-20	650.00	701.75	707.35	0.00	-	2	50	31.09%
AMZN230616C03140000	2021-06-03 3:21PM EDT	2023-06-16	561.37	763.20	778.00	0.00	-	2	25	31.76%

PutsforJune 25, 2021

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
AMZN210625P03140000	2021-06-24 11:14AM EDT	2021-06-25	0.23	0.05	0.37	-0.24	-51.06%	13	280	55.37%
AMZN210702P03140000	2021-06-24 12:09PM EDT	2021-07-02	3.18	3.00	3.40	-0.17	-5.07%	89	231	38.87%
AMZN210709P03140000	2021-06-24 11:06AM EDT	2021-07-09	4.37	4.40	4.80	-0.12	-2.67%	1	118	31.22%
AMZN210716P03140000	2021-06-24 10:17AM EDT	2021-07-16	5.88	6.60	6.85	-1.22	-17.18%	16	212	28.12%
AMZN210723P03140000	2021-06-24 9:33AM EDT	2021-07-23	8.57	8.95	10.05	-2.15	-20.06%	2	24	26.98%
AMZN210730P03140000	2021-06-23 2:41PM EDT	2021-07-30	20.68	21.50	23.45	-3.17	-13.29%	1	44	30.91%
AMZN210820P03140000	2021-06-24 11:15AM EDT	2021-08-20	36.06	35.20	36.05	+0.31	+0.87%	4	154	28.64%
AMZN210917P03140000	2021-06-23 9:42AM EDT	2021-09-17	55.20	54.35	55.30	-0.46	-0.83%	2	425	27.84%
AMZN211119P03140000	2021-06-17 2:28PM EDT	2021-11-19	105.40	104.45	105.85	0.00	-	1	17	28.68%
AMZN211217P03140000	2021-06-15 2:49PM EDT	2021-12-17	158.22	120.65	122.10	0.00	-	5	21	28.39%
AMZN220121P03140000	2021-06-23 12:28PM EDT	2022-01-21	143.10	139.85	141.70	0.00	-	1	232	28.18%
AMZN220218P03140000	2021-06-24 11:42AM EDT	2022-02-18	166.03	161.65	163.65	-65.61	-28.32%	1	24	28.79%
AMZN220318P03140000	2021-05-10 3:36PM EDT	2022-03-18	297.55	244.50	249.75	0.00	-	2	2	35.55%
AMZN220617P03140000	2021-05-27 10:29AM EDT	2022-06-17	219.65	224.90	227.05	-16.06	-6.81%	1	2	28.85%
AMZN230120P03140000	2021-06-15 2:32PM EDT	2023-01-20	353.55	315.95	319.05	0.00	-	4	41	28.72%
AMZN230616P03140000	2021-06-03 10:52AM EDT	2023-06-16	464.85	362.45	378.40	0.00	-	1	4	29.01%