STOCKS TRADE HIGHER AS NASDAQ BUILDS ON RECENT GAINS

BuzzFeed says it will go public via a SPAC merger with 890 5th Avenue Partners Inc.

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

3,483.70-20.13 (-0.57%)

As of 11:42AM EDT. Market open.

In The Money

Show:ListStraddle

CallsforJune 25, 2021

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
AMZN210625C03190000	2021-06-21 10:42AM EDT	2021-06-25	322.15	296.80	298.20	+50.40	+18.55%	1	501	72.63%
AMZN210702C03190000	2021-06-18 10:13AM EDT	2021-07-02	320.50	300.15	302.15	0.00	-	1	19	41.01%
AMZN210709C03190000	2021-06-17 2:20PM EDT	2021-07-09	306.27	298.85	307.80	0.00	-	12	14	35.33%
AMZN210716C03190000	2021-06-23 10:33AM EDT	2021-07-16	312.63	305.90	308.25	0.00	-	1	120	29.73%
AMZN210723C03190000	2021-06-22 2:45PM EDT	2021-07-23	338.96	304.55	318.35	0.00	-	5	32	30.80%
AMZN210917C03190000	2021-06-22 1:44PM EDT	2021-09-17	390.70	366.60	369.70	0.00	-	13	169	29.03%
AMZN211015C03190000	2021-06-22 1:51PM EDT	2021-10-15	410.00	388.25	391.80	0.00	-	1	500	28.75%
AMZN211119C03190000	2021-06-23 9:55AM EDT	2021-11-19	443.55	424.90	427.75	0.00	-	2	31	29.96%
AMZN211217C03190000	2021-06-18 3:21PM EDT	2021-12-17	460.86	443.10	446.20	0.00	-	1	62	29.70%
AMZN220121C03190000	2021-06-18 12:12PM EDT	2022-01-21	484.02	465.70	468.75	0.00	-	3	20	29.57%
AMZN220318C03190000	2021-06-08 1:26PM EDT	2022-03-18	355.40	505.80	509.35	0.00	-	21	48	30.13%
AMZN220617C03190000	2021-06-17 11:01AM EDT	2022-06-17	529.04	563.00	567.40	0.00	-	2	52	30.70%
AMZN230120C03190000	2021-06-18 12:35PM EDT	2023-01-20	682.28	669.80	676.35	0.00	-	2	48	31.07%
AMZN230616C03190000	2021-06-07 1:18PM EDT	2023-06-16	644.26	731.80	747.00	0.00	-	1	5	31.68%

PutsforJune 25, 2021

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
AMZN210625P03190000	2021-06-23 1:05PM EDT	2021-06-25	0.28	0.09	0.60	-0.31	-52.54%	11	1,149	53.47%
AMZN210702P03190000	2021-06-24 11:11AM EDT	2021-07-02	3.48	3.35	3.85	-0.32	-8.42%	31	296	34.32%
AMZN210709P03190000	2021-06-24 10:12AM EDT	2021-07-09	4.49	5.15	5.35	-1.18	-20.81%	18	42	27.61%
AMZN210716P03190000	2021-06-23 3:48PM EDT	2021-07-16	7.80	8.05	8.30	-0.60	-7.14%	10	386	25.54%
AMZN210723P03190000	2021-06-23 2:54PM EDT	2021-07-23	10.55	11.25	12.90	-1.75	-14.23%	2	57	25.15%
AMZN210730P03190000	2021-06-24 11:06AM EDT	2021-07-30	28.55	27.20	29.80	-1.08	-3.64%	6	70	29.68%
AMZN210917P03190000	2021-06-22 2:59PM EDT	2021-09-17	65.03	65.75	66.90	0.00	-	6	115	27.30%
AMZN211015P03190000	2021-06-17 3:38PM EDT	2021-10-15	92.56	85.95	87.35	0.00	-	11	82	27.06%
AMZN211119P03190000	2021-06-23 10:11AM EDT	2021-11-19	121.60	119.95	121.50	0.00	-	3	52	28.32%
AMZN211217P03190000	2021-06-18 3:18PM EDT	2021-12-17	147.65	137.15	138.75	0.00	-	10	58	28.07%
AMZN220121P03190000	2021-06-14 11:36AM EDT	2022-01-21	201.88	157.35	159.15	0.00	-	3	28	27.87%
AMZN220318P03190000	2021-06-07 3:59PM EDT	2022-03-18	298.94	194.20	196.15	0.00	-	4	50	28.32%
AMZN220617P03190000	2021-06-21 11:11AM EDT	2022-06-17	257.20	246.05	248.40	0.00	-	1	10	28.70%
AMZN230120P03190000	2021-06-18 12:39PM EDT	2023-01-20	340.91	338.15	343.30	0.00	-	2	40	28.64%
AMZN230616P03190000	2021-06-03 10:52AM EDT	2023-06-16	491.85	387.90	402.25	0.00	-	1	1	28.86%