Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,491.87+3.63 (+0.10%)
As of 10:19AM EDT. Market open.
Strike:3140.00
CallsforSeptember 17, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210917C03140000 | 2021-09-16 1:55PM EDT | 2021-09-17 | 343.32 | 343.95 | 350.60 | 0.00 | - | 12 | 366 | 0.00% |
| AMZN210924C03140000 | 2021-08-17 1:00PM EDT | 2021-09-24 | 149.83 | 351.55 | 353.70 | 0.00 | - | - | 0 | 37.04% |
| AMZN211001C03140000 | 2021-09-16 11:11AM EDT | 2021-10-01 | 331.29 | 356.90 | 361.15 | 0.00 | - | 2 | 6 | 37.49% |
| AMZN211008C03140000 | 2021-09-02 9:31AM EDT | 2021-10-08 | 376.05 | 354.80 | 367.55 | 0.00 | - | - | 1 | 35.56% |
| AMZN211119C03140000 | 2021-09-15 10:02AM EDT | 2021-11-19 | 339.44 | 395.45 | 401.90 | 0.00 | - | 6 | 25 | 31.01% |
| AMZN211217C03140000 | 2021-09-08 2:30PM EDT | 2021-12-17 | 455.06 | 410.95 | 420.40 | 0.00 | - | 2 | 37 | 29.60% |
| AMZN220121C03140000 | 2021-09-08 11:58AM EDT | 2022-01-21 | 455.64 | 436.30 | 442.75 | 0.00 | - | 1 | 414 | 28.79% |
| AMZN220218C03140000 | 2021-09-10 12:46PM EDT | 2022-02-18 | 477.30 | 462.90 | 470.50 | 0.00 | - | 8 | 35 | 29.90% |
| AMZN220318C03140000 | 2021-09-16 3:08PM EDT | 2022-03-18 | 485.80 | 481.00 | 487.30 | 0.00 | - | 3 | 14 | 29.59% |
| AMZN220617C03140000 | 2021-08-26 11:17AM EDT | 2022-06-17 | 424.24 | 540.55 | 547.30 | 0.00 | - | 7 | 10 | 30.03% |
| AMZN220916C03140000 | 2021-08-23 10:57AM EDT | 2022-09-16 | 421.60 | 588.50 | 598.50 | 0.00 | - | 1 | 21 | 30.22% |
| AMZN230120C03140000 | 2021-09-01 2:28PM EDT | 2023-01-20 | 678.00 | 647.50 | 659.75 | 0.00 | - | 2 | 48 | 30.32% |
| AMZN230616C03140000 | 2021-09-15 9:30AM EDT | 2023-06-16 | 690.50 | 713.50 | 728.60 | 0.00 | - | 1 | 25 | 30.77% |
PutsforSeptember 17, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210917P03140000 | 2021-09-17 9:34AM EDT | 2021-09-17 | 0.20 | 0.00 | 0.21 | +0.07 | +53.85% | 21 | 856 | 73.14% |
| AMZN210924P03140000 | 2021-09-17 10:01AM EDT | 2021-09-24 | 3.28 | 3.00 | 3.55 | -0.72 | -18.00% | 7 | 161 | 41.69% |
| AMZN211001P03140000 | 2021-09-16 2:55PM EDT | 2021-10-01 | 6.52 | 5.70 | 6.45 | 0.00 | - | 50 | 153 | 34.44% |
| AMZN211008P03140000 | 2021-09-15 11:48AM EDT | 2021-10-08 | 13.69 | 8.55 | 9.50 | 0.00 | - | 10 | 40 | 31.14% |
| AMZN211022P03140000 | 2021-09-15 1:00PM EDT | 2021-10-22 | 19.93 | 15.20 | 16.65 | 0.00 | - | 12 | 29 | 28.29% |
| AMZN211119P03140000 | 2021-09-16 3:34PM EDT | 2021-11-19 | 45.19 | 43.35 | 44.75 | 0.00 | - | 6 | 295 | 29.66% |
| AMZN211217P03140000 | 2021-09-16 9:30AM EDT | 2021-12-17 | 67.44 | 62.10 | 63.75 | 0.00 | - | 1 | 48 | 28.68% |
| AMZN220121P03140000 | 2021-09-15 2:39PM EDT | 2022-01-21 | 89.20 | 83.35 | 84.95 | 0.00 | - | 2 | 339 | 27.87% |
| AMZN220218P03140000 | 2021-09-01 3:53PM EDT | 2022-02-18 | 116.10 | 109.00 | 111.65 | 0.00 | - | 6 | 47 | 28.96% |
| AMZN220318P03140000 | 2021-09-14 11:11AM EDT | 2022-03-18 | 132.60 | 124.15 | 127.10 | 0.00 | - | 1 | 52 | 28.58% |
| AMZN220414P03140000 | 2021-09-07 10:40AM EDT | 2022-04-14 | 133.65 | 138.60 | 142.05 | 0.00 | - | 4 | 14 | 28.39% |
| AMZN220617P03140000 | 2021-09-10 11:33AM EDT | 2022-06-17 | 183.90 | 178.35 | 181.65 | 0.00 | - | 2 | 119 | 28.73% |
| AMZN220916P03140000 | 2021-08-24 3:48PM EDT | 2022-09-16 | 272.60 | 225.35 | 228.95 | 0.00 | - | 3 | 47 | 28.80% |
| AMZN230120P03140000 | 2021-09-09 10:23AM EDT | 2023-01-20 | 267.30 | 276.00 | 281.70 | 0.00 | - | 2 | 39 | 28.53% |
| AMZN230616P03140000 | 2021-09-01 3:53PM EDT | 2023-06-16 | 337.00 | 329.95 | 338.85 | 0.00 | - | 1 | 14 | 28.51% |
© 2021 Verizon Media. All rights reserved.
