Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,489.72+1.48 (+0.04%)
As of 9:34AM EDT. Market open.
Strike:3190.00
CallsforSeptember 17, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210917C03190000 | 2021-09-16 3:15PM EDT | 2021-09-17 | 299.46 | 0.00 | 0.00 | 0.00 | - | 2 | 240 | 0.00% |
| AMZN210924C03190000 | 2021-09-16 3:15PM EDT | 2021-09-24 | 303.51 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 0.00% |
| AMZN211001C03190000 | 2021-08-31 12:57PM EDT | 2021-10-01 | 278.26 | 0.00 | 0.00 | 0.00 | - | 34 | 38 | 0.00% |
| AMZN211008C03190000 | 2021-09-03 1:12PM EDT | 2021-10-08 | 288.19 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN211015C03190000 | 2021-09-16 3:55PM EDT | 2021-10-15 | 314.85 | 0.00 | 0.00 | 0.00 | - | 6 | 975 | 0.00% |
| AMZN211022C03190000 | 2021-09-08 1:07PM EDT | 2021-10-22 | 358.25 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| AMZN211119C03190000 | 2021-09-16 10:58AM EDT | 2021-11-19 | 327.88 | 0.00 | 0.00 | 0.00 | - | 1 | 592 | 0.00% |
| AMZN211217C03190000 | 2021-09-10 2:43PM EDT | 2021-12-17 | 376.66 | 0.00 | 0.00 | 0.00 | - | 10 | 84 | 0.00% |
| AMZN220121C03190000 | 2021-09-08 12:40PM EDT | 2022-01-21 | 424.58 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 0.00% |
| AMZN220318C03190000 | 2021-09-03 10:36AM EDT | 2022-03-18 | 422.35 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 0.00% |
| AMZN220414C03190000 | 2021-08-20 3:00PM EDT | 2022-04-14 | 274.12 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN220617C03190000 | 2021-08-31 11:39AM EDT | 2022-06-17 | 479.64 | 0.00 | 0.00 | 0.00 | - | 5 | 52 | 0.00% |
| AMZN220916C03190000 | 2021-08-27 1:15PM EDT | 2022-09-16 | 449.50 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| AMZN230120C03190000 | 2021-08-31 9:32AM EDT | 2023-01-20 | 570.88 | 0.00 | 0.00 | 0.00 | - | 2 | 46 | 0.00% |
| AMZN230616C03190000 | 2021-09-15 1:04PM EDT | 2023-06-16 | 661.00 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
PutsforSeptember 17, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210917P03190000 | 2021-09-16 3:58PM EDT | 2021-09-17 | 0.16 | 0.00 | 0.00 | 0.00 | - | 19 | 980 | 25.00% |
| AMZN210924P03190000 | 2021-09-16 3:56PM EDT | 2021-09-24 | 4.15 | 0.00 | 0.00 | 0.00 | - | 39 | 133 | 12.50% |
| AMZN211001P03190000 | 2021-09-16 3:25PM EDT | 2021-10-01 | 7.80 | 0.00 | 0.00 | 0.00 | - | 86 | 196 | 6.25% |
| AMZN211008P03190000 | 2021-09-16 12:30PM EDT | 2021-10-08 | 12.10 | 0.00 | 0.00 | 0.00 | - | 9 | 14 | 6.25% |
| AMZN211015P03190000 | 2021-09-16 3:35PM EDT | 2021-10-15 | 15.65 | 0.00 | 0.00 | 0.00 | - | 5 | 231 | 6.25% |
| AMZN211022P03190000 | 2021-09-16 12:48PM EDT | 2021-10-22 | 21.75 | 0.00 | 0.00 | 0.00 | - | 9 | 43 | 6.25% |
| AMZN211119P03190000 | 2021-09-16 11:10AM EDT | 2021-11-19 | 58.45 | 0.00 | 0.00 | 0.00 | - | 5 | 635 | 3.13% |
| AMZN211217P03190000 | 2021-09-15 12:52PM EDT | 2021-12-17 | 85.13 | 0.00 | 0.00 | 0.00 | - | 4 | 64 | 3.13% |
| AMZN220121P03190000 | 2021-09-16 2:40PM EDT | 2022-01-21 | 97.55 | 0.00 | 0.00 | 0.00 | - | 1 | 80 | 3.13% |
| AMZN220318P03190000 | 2021-09-15 3:05PM EDT | 2022-03-18 | 143.85 | 0.00 | 0.00 | 0.00 | - | 10 | 80 | 3.13% |
| AMZN220414P03190000 | 2021-08-24 10:26AM EDT | 2022-04-14 | 214.30 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 1.56% |
| AMZN220617P03190000 | 2021-09-07 12:15PM EDT | 2022-06-17 | 189.75 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 1.56% |
| AMZN220916P03190000 | 2021-09-15 3:30PM EDT | 2022-09-16 | 247.35 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 1.56% |
| AMZN230120P03190000 | 2021-09-09 10:29AM EDT | 2023-01-20 | 287.10 | 0.00 | 0.00 | 0.00 | - | 2 | 44 | 1.56% |
| AMZN230616P03190000 | 2021-08-20 12:22PM EDT | 2023-06-16 | 450.00 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 1.56% |
© 2021 Verizon Media. All rights reserved.
