Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
2,951.95-48.51 (-1.62%)
At close: 4:00PM EST
3,010.00 +58.05 (1.97%)
Pre-Market: 5:38AM EST
Strike:3140.00
CallsforMarch 12, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210312C03140000 | 2021-03-08 3:59PM EST | 2021-03-12 | 5.55 | 0.00 | 0.00 | 0.00 | - | 476 | 0 | 12.50% |
| AMZN210319C03140000 | 2021-03-08 3:29PM EST | 2021-03-19 | 17.00 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 6.25% |
| AMZN210326C03140000 | 2021-03-08 2:53PM EST | 2021-03-26 | 33.10 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| AMZN210401C03140000 | 2021-03-08 9:55AM EST | 2021-04-01 | 45.85 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| AMZN210409C03140000 | 2021-03-05 2:59PM EST | 2021-04-09 | 77.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMZN210416C03140000 | 2021-03-08 3:55PM EST | 2021-04-16 | 56.05 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 3.13% |
| AMZN210521C03140000 | 2021-03-08 2:05PM EST | 2021-05-21 | 124.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| AMZN210618C03140000 | 2021-03-08 3:47PM EST | 2021-06-18 | 145.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| AMZN210716C03140000 | 2021-03-05 9:44AM EST | 2021-07-16 | 204.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AMZN210820C03140000 | 2021-03-08 11:44AM EST | 2021-08-20 | 210.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| AMZN210917C03140000 | 2021-03-05 10:41AM EST | 2021-09-17 | 207.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AMZN211119C03140000 | 2021-01-20 2:42PM EST | 2021-11-19 | 492.21 | 441.95 | 447.20 | 0.00 | - | 1 | 0 | 52.84% |
| AMZN211217C03140000 | 2021-03-02 11:04AM EST | 2021-12-17 | 367.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AMZN220121C03140000 | 2021-03-08 1:13PM EST | 2022-01-21 | 306.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AMZN230120C03140000 | 2021-03-08 2:48PM EST | 2023-01-20 | 470.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
PutsforMarch 12, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210312P03140000 | 2021-03-08 3:28PM EST | 2021-03-12 | 164.85 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| AMZN210319P03140000 | 2021-03-08 2:55PM EST | 2021-03-19 | 183.44 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| AMZN210326P03140000 | 2021-03-08 3:28PM EST | 2021-03-26 | 191.03 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AMZN210401P03140000 | 2021-03-08 10:57AM EST | 2021-04-01 | 169.45 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| AMZN210409P03140000 | 2021-03-05 2:59PM EST | 2021-04-09 | 196.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN210416P03140000 | 2021-03-08 12:22PM EST | 2021-04-16 | 210.80 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| AMZN210521P03140000 | 2021-03-05 3:55PM EST | 2021-05-21 | 250.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN210618P03140000 | 2021-03-04 3:08PM EST | 2021-06-18 | 296.36 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMZN210716P03140000 | 2021-03-05 10:00AM EST | 2021-07-16 | 340.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN210820P03140000 | 2021-03-02 3:56PM EST | 2021-08-20 | 298.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN210917P03140000 | 2021-03-03 10:15AM EST | 2021-09-17 | 344.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN211119P03140000 | 2021-02-26 9:35AM EST | 2021-11-19 | 388.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN211217P03140000 | 2021-03-02 11:04AM EST | 2021-12-17 | 351.49 | 438.05 | 446.50 | 0.00 | - | 2 | 0 | 32.26% |
| AMZN220121P03140000 | 2021-03-08 12:21PM EST | 2022-01-21 | 434.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMZN230120P03140000 | 2021-02-24 10:06AM EST | 2023-01-20 | 552.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2021 Verizon Media. All rights reserved.
