Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,425.52+9.52 (+0.28%)
At close: 4:00PM EDT
3,424.25 -1.27 (-0.04%)
After hours: 05:31PM EDT
After hours: 05:31PM EDT
Strike:3170.00
CallsforSeptember 24, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210924C03170000 | 2021-09-24 9:41AM EDT | 2021-09-24 | 236.70 | 247.45 | 263.95 | -6.35 | -2.61% | 2 | 26 | 58.35% |
| AMZN211001C03170000 | 2021-09-17 10:59AM EDT | 2021-10-01 | 313.95 | 253.95 | 263.10 | 0.00 | - | 1 | 3 | 38.58% |
| AMZN211015C03170000 | 2021-09-23 10:46AM EDT | 2021-10-15 | 257.12 | 265.95 | 272.25 | 0.00 | - | 1 | 78 | 29.15% |
| AMZN211022C03170000 | 2021-09-17 9:59AM EDT | 2021-10-22 | 339.90 | 269.55 | 279.20 | 0.00 | - | 1 | 19 | 28.55% |
| AMZN211119C03170000 | 2021-09-20 2:57PM EDT | 2021-11-19 | 250.40 | 308.25 | 312.85 | 0.00 | - | 1 | 24 | 29.29% |
| AMZN211217C03170000 | 2021-09-21 2:28PM EDT | 2021-12-17 | 284.00 | 330.85 | 335.30 | 0.00 | - | 1 | 150 | 28.27% |
| AMZN220121C03170000 | 2021-09-08 10:28AM EDT | 2022-01-21 | 457.67 | 358.45 | 363.30 | 0.00 | - | 20 | 123 | 28.06% |
| AMZN220318C03170000 | 2021-08-25 5:29PM EDT | 2022-03-18 | 670.25 | 405.15 | 411.50 | 0.00 | - | 1 | 24 | 28.99% |
| AMZN220414C03170000 | 2021-08-25 11:34AM EDT | 2022-04-14 | 347.95 | 420.40 | 428.90 | 0.00 | - | - | 3 | 28.90% |
| AMZN220617C03170000 | 2021-08-26 3:08PM EDT | 2022-06-17 | 401.15 | 465.85 | 472.30 | 0.00 | - | 2 | 7 | 29.31% |
| AMZN220916C03170000 | 2021-08-17 11:33AM EDT | 2022-09-16 | 421.15 | 551.90 | 562.30 | 0.00 | - | 30 | 0 | 32.55% |
| AMZN230120C03170000 | 2021-09-22 1:37PM EDT | 2023-01-20 | 551.03 | 579.60 | 590.85 | 0.00 | - | 50 | 98 | 29.96% |
| AMZN230616C03170000 | 2021-09-22 12:11PM EDT | 2023-06-16 | 625.04 | 647.30 | 665.15 | 0.00 | - | 50 | 53 | 30.71% |
PutsforSeptember 24, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210924P03170000 | 2021-09-24 3:03PM EDT | 2021-09-24 | 0.01 | 0.00 | 0.50 | -0.21 | -95.45% | 35 | 392 | 60.64% |
| AMZN211001P03170000 | 2021-09-24 3:47PM EDT | 2021-10-01 | 2.29 | 1.95 | 2.28 | -1.61 | -41.28% | 167 | 128 | 29.73% |
| AMZN211008P03170000 | 2021-09-24 2:00PM EDT | 2021-10-08 | 8.50 | 6.10 | 6.95 | 0.00 | - | 4 | 85 | 27.57% |
| AMZN211015P03170000 | 2021-09-24 3:59PM EDT | 2021-10-15 | 11.59 | 11.10 | 11.90 | -2.81 | -19.51% | 52 | 609 | 26.29% |
| AMZN211022P03170000 | 2021-09-24 3:58PM EDT | 2021-10-22 | 17.53 | 16.35 | 18.45 | -3.58 | -16.96% | 27 | 75 | 26.22% |
| AMZN211119P03170000 | 2021-09-24 3:51PM EDT | 2021-11-19 | 52.65 | 51.35 | 52.70 | -3.15 | -5.65% | 24 | 169 | 28.18% |
| AMZN211217P03170000 | 2021-09-24 1:54PM EDT | 2021-12-17 | 79.80 | 72.15 | 74.00 | -5.72 | -6.69% | 1 | 261 | 27.21% |
| AMZN220121P03170000 | 2021-09-24 11:17AM EDT | 2022-01-21 | 107.67 | 96.95 | 99.10 | +6.62 | +6.55% | 5 | 129 | 26.77% |
| AMZN220318P03170000 | 2021-09-20 10:27AM EDT | 2022-03-18 | 176.70 | 141.20 | 144.40 | 0.00 | - | 2 | 20 | 27.63% |
| AMZN220414P03170000 | 2021-09-07 2:56PM EDT | 2022-04-14 | 143.50 | 155.70 | 159.75 | 0.00 | - | 2 | 7 | 27.42% |
| AMZN220617P03170000 | 2021-09-23 10:03AM EDT | 2022-06-17 | 210.72 | 196.75 | 200.05 | 0.00 | - | 1 | 27 | 27.75% |
| AMZN220916P03170000 | 2021-09-17 10:53AM EDT | 2022-09-16 | 240.80 | 244.05 | 248.50 | 0.00 | - | 1 | 5 | 27.90% |
| AMZN230120P03170000 | 2021-09-21 10:29AM EDT | 2023-01-20 | 341.20 | 298.20 | 304.30 | 0.00 | - | 3 | 154 | 27.85% |
| AMZN230616P03170000 | 2021-08-25 11:04AM EDT | 2023-06-16 | 393.20 | 354.90 | 365.55 | 0.00 | - | 2 | 20 | 28.09% |
© 2021 Verizon Media. All rights reserved.
