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
3,005.25 +53.30 (1.81%)
Pre-Market: 5:17AM EST
Strike:3190.00
CallsforMarch 12, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210312C03190000 | 2021-03-08 3:59PM EST | 2021-03-12 | 3.30 | 0.00 | 0.00 | 0.00 | - | 228 | 0 | 12.50% |
| AMZN210319C03190000 | 2021-03-08 2:33PM EST | 2021-03-19 | 11.97 | 0.00 | 0.00 | 0.00 | - | 573 | 0 | 6.25% |
| AMZN210326C03190000 | 2021-03-08 12:07PM EST | 2021-03-26 | 25.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AMZN210401C03190000 | 2021-03-08 9:47AM EST | 2021-04-01 | 26.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMZN210409C03190000 | 2021-03-05 11:17AM EST | 2021-04-09 | 29.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMZN210416C03190000 | 2021-03-08 3:37PM EST | 2021-04-16 | 45.48 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 3.13% |
| AMZN210521C03190000 | 2021-03-08 10:47AM EST | 2021-05-21 | 104.65 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| AMZN210716C03190000 | 2021-03-05 1:30PM EST | 2021-07-16 | 155.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AMZN210917C03190000 | 2021-03-08 10:28AM EST | 2021-09-17 | 230.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AMZN211119C03190000 | 2021-03-04 10:26AM EST | 2021-11-19 | 260.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| AMZN211217C03190000 | 2021-03-04 10:26AM EST | 2021-12-17 | 273.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AMZN230120C03190000 | 2021-03-05 9:33AM EST | 2023-01-20 | 444.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
PutsforMarch 12, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210312P03190000 | 2021-03-08 1:05PM EST | 2021-03-12 | 226.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMZN210319P03190000 | 2021-03-08 3:53PM EST | 2021-03-19 | 240.65 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| AMZN210326P03190000 | 2021-03-05 11:52AM EST | 2021-03-26 | 212.66 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMZN210401P03190000 | 2021-03-04 12:06PM EST | 2021-04-01 | 183.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN210416P03190000 | 2021-03-08 3:54PM EST | 2021-04-16 | 274.00 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| AMZN210521P03190000 | 2021-03-08 3:59PM EST | 2021-05-21 | 324.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN210716P03190000 | 2021-02-24 11:46AM EST | 2021-07-16 | 373.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN210917P03190000 | 2021-03-04 12:21PM EST | 2021-09-17 | 382.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN211015P03190000 | 2021-02-23 9:50AM EST | 2021-10-15 | 393.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN211119P03190000 | 2021-02-05 10:30AM EST | 2021-11-19 | 337.70 | 428.45 | 432.75 | 0.00 | - | 1 | 5 | 29.22% |
| AMZN211217P03190000 | 2021-03-05 9:40AM EST | 2021-12-17 | 457.04 | 468.25 | 477.50 | 0.00 | - | 1 | 0 | 32.11% |
| AMZN230120P03190000 | 2021-03-04 10:10AM EST | 2023-01-20 | 605.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2021 Verizon Media. All rights reserved.
