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
3,412.28 -3.72 (-0.11%)
After hours: 04:40PM EDT
After hours: 04:40PM EDT
Strike:3150.00
CallsforSeptember 24, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210924C03150000 | 2021-09-22 2:44PM EDT | 2021-09-24 | 228.55 | 262.25 | 268.70 | 0.00 | - | 13 | 250 | 63.70% |
| AMZN211001C03150000 | 2021-09-23 11:07AM EDT | 2021-10-01 | 269.70 | 266.05 | 272.35 | +35.25 | +15.04% | 2 | 44 | 36.05% |
| AMZN211008C03150000 | 2021-09-20 11:37AM EDT | 2021-10-08 | 233.46 | 270.50 | 278.25 | 0.00 | - | 8 | 9 | 32.12% |
| AMZN211015C03150000 | 2021-09-22 3:25PM EDT | 2021-10-15 | 254.70 | 276.55 | 282.60 | 0.00 | - | 4 | 157 | 29.36% |
| AMZN211119C03150000 | 2021-09-23 2:07PM EDT | 2021-11-19 | 326.69 | 319.35 | 322.50 | +38.67 | +13.43% | 4 | 64 | 29.60% |
| AMZN211217C03150000 | 2021-09-23 2:12PM EDT | 2021-12-17 | 347.44 | 341.30 | 344.35 | +24.83 | +7.70% | 2 | 40 | 28.52% |
| AMZN220121C03150000 | 2021-09-23 12:38PM EDT | 2022-01-21 | 369.38 | 367.95 | 371.40 | +21.38 | +6.14% | 5 | 363 | 28.21% |
| AMZN220218C03150000 | 2021-09-21 3:25PM EDT | 2022-02-18 | 366.00 | 397.10 | 401.30 | 0.00 | - | 2 | 19 | 29.41% |
| AMZN220318C03150000 | 2021-09-10 11:38AM EDT | 2022-03-18 | 476.05 | 414.35 | 418.60 | 0.00 | - | 1 | 26 | 29.07% |
| AMZN220617C03150000 | 2021-09-02 1:05PM EDT | 2022-06-17 | 544.30 | 474.00 | 478.25 | 0.00 | - | 1 | 108 | 29.33% |
| AMZN220916C03150000 | 2021-09-15 10:04AM EDT | 2022-09-16 | 539.72 | 525.75 | 530.75 | 0.00 | - | 1 | 3 | 29.61% |
| AMZN230120C03150000 | 2021-09-23 9:56AM EDT | 2023-01-20 | 576.30 | 587.70 | 594.35 | +14.07 | +2.50% | 1 | 288 | 29.88% |
| AMZN230616C03150000 | 2021-09-22 12:11PM EDT | 2023-06-16 | 635.95 | 654.90 | 665.65 | 0.00 | - | 50 | 60 | 30.49% |
PutsforSeptember 24, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210924P03150000 | 2021-09-23 3:57PM EDT | 2021-09-24 | 0.20 | 0.14 | 0.22 | -0.93 | -82.30% | 1,061 | 2,227 | 43.95% |
| AMZN211001P03150000 | 2021-09-23 3:59PM EDT | 2021-10-01 | 3.52 | 3.45 | 3.75 | -4.88 | -58.10% | 335 | 289 | 32.07% |
| AMZN211008P03150000 | 2021-09-23 3:58PM EDT | 2021-10-08 | 8.45 | 8.10 | 8.60 | -6.17 | -42.20% | 102 | 101 | 29.17% |
| AMZN211015P03150000 | 2021-09-23 3:13PM EDT | 2021-10-15 | 12.88 | 13.30 | 13.75 | -7.97 | -38.23% | 105 | 786 | 27.72% |
| AMZN211022P03150000 | 2021-09-23 2:38PM EDT | 2021-10-22 | 18.69 | 18.85 | 20.20 | -10.36 | -35.66% | 36 | 195 | 27.41% |
| AMZN211119P03150000 | 2021-09-23 3:36PM EDT | 2021-11-19 | 51.59 | 52.75 | 53.80 | -13.53 | -20.78% | 40 | 995 | 28.95% |
| AMZN211217P03150000 | 2021-09-23 1:57PM EDT | 2021-12-17 | 71.93 | 73.10 | 74.30 | -20.07 | -21.82% | 2 | 1,210 | 27.77% |
| AMZN220121P03150000 | 2021-09-23 1:13PM EDT | 2022-01-21 | 98.58 | 97.30 | 98.45 | -15.47 | -13.56% | 7 | 2,866 | 27.17% |
| AMZN220218P03150000 | 2021-09-23 10:37AM EDT | 2022-02-18 | 130.00 | 124.85 | 126.40 | -47.75 | -26.86% | 1 | 123 | 28.25% |
| AMZN220318P03150000 | 2021-09-22 12:50PM EDT | 2022-03-18 | 162.76 | 140.60 | 142.55 | 0.00 | - | 1 | 138 | 27.88% |
| AMZN220414P03150000 | 2021-09-20 3:14PM EDT | 2022-04-14 | 212.00 | 154.95 | 158.05 | 0.00 | - | 2 | 21 | 27.70% |
| AMZN220617P03150000 | 2021-09-20 3:52PM EDT | 2022-06-17 | 240.00 | 195.15 | 197.00 | 0.00 | - | 2 | 171 | 27.90% |
| AMZN220916P03150000 | 2021-09-02 10:12AM EDT | 2022-09-16 | 227.30 | 242.30 | 245.00 | 0.00 | - | 1 | 4 | 28.03% |
| AMZN230120P03150000 | 2021-09-21 9:44AM EDT | 2023-01-20 | 333.22 | 296.30 | 299.90 | 0.00 | - | 5 | 377 | 27.94% |
| AMZN230616P03150000 | 2021-09-16 10:19AM EDT | 2023-06-16 | 348.30 | 352.30 | 358.10 | 0.00 | - | 1 | 93 | 28.01% |
| AMZN240119P03150000 | 2021-09-20 12:08AM EDT | 2024-01-19 | 414.08 | 409.00 | 429.00 | 0.00 | - | - | 1 | 27.87% |
© 2021 Verizon Media. All rights reserved.
