Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,504.56-75.85 (-2.12%)
At close: 1:00PM EST
3,503.00 -1.56 (-0.04%)
After hours: 04:59PM EST
After hours: 04:59PM EST
Strike:3210.00
CallsforDecember 3, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN211203C03210000 | 2021-11-22 9:41AM EST | 2021-12-03 | 491.26 | 291.90 | 309.85 | 0.00 | - | 2 | 2 | 58.85% |
| AMZN211210C03210000 | 2021-11-02 10:48AM EST | 2021-12-10 | 139.44 | 306.20 | 317.95 | 0.00 | - | - | 1 | 45.77% |
| AMZN211217C03210000 | 2021-11-26 10:32AM EST | 2021-12-17 | 353.39 | 316.65 | 328.45 | +5.69 | +1.64% | 5 | 111 | 42.17% |
| AMZN211223C03210000 | 2021-11-22 1:39PM EST | 2021-12-23 | 405.44 | 323.90 | 336.05 | 0.00 | - | 6 | 3 | 40.05% |
| AMZN211231C03210000 | 2021-11-24 3:25PM EST | 2021-12-31 | 399.48 | 332.20 | 345.60 | 0.00 | - | 8 | 29 | 38.21% |
| AMZN220121C03210000 | 2021-11-24 3:25PM EST | 2022-01-21 | 417.33 | 357.05 | 369.10 | 0.00 | - | 8 | 53 | 35.79% |
| AMZN220318C03210000 | 2021-11-26 12:52PM EST | 2022-03-18 | 435.20 | 423.50 | 435.30 | +140.25 | +47.55% | 1 | 38 | 35.56% |
| AMZN220414C03210000 | 2021-10-15 10:24AM EST | 2022-04-14 | 346.10 | 439.45 | 448.10 | 0.00 | - | 1 | 2 | 33.61% |
| AMZN220617C03210000 | 2021-11-23 9:59AM EST | 2022-06-17 | 555.00 | 501.65 | 512.20 | 0.00 | - | 2 | 30 | 34.74% |
| AMZN220916C03210000 | 2021-11-18 10:02AM EST | 2022-09-16 | 605.48 | 560.25 | 576.00 | 0.00 | - | 1 | 27 | 34.49% |
| AMZN230120C03210000 | 2021-11-22 11:21AM EST | 2023-01-20 | 697.28 | 629.00 | 648.00 | 0.00 | - | 1 | 64 | 34.11% |
| AMZN230616C03210000 | 2021-11-10 9:30AM EST | 2023-06-16 | 742.18 | 708.00 | 727.50 | 0.00 | - | 1 | 3 | 34.33% |
| AMZN240119C03210000 | 2021-11-10 1:06PM EST | 2024-01-19 | 811.55 | 805.00 | 824.00 | 0.00 | - | 1 | 7 | 34.33% |
PutsforDecember 3, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN211203P03210000 | 2021-11-26 12:55PM EST | 2021-12-03 | 4.21 | 3.60 | 5.00 | +1.92 | +83.84% | 350 | 141 | 44.25% |
| AMZN211210P03210000 | 2021-11-26 11:32AM EST | 2021-12-10 | 11.36 | 11.40 | 13.95 | +4.79 | +72.91% | 17 | 30 | 38.92% |
| AMZN211217P03210000 | 2021-11-26 12:58PM EST | 2021-12-17 | 21.15 | 20.75 | 23.60 | +7.35 | +53.26% | 18 | 357 | 37.02% |
| AMZN211223P03210000 | 2021-11-26 12:25PM EST | 2021-12-23 | 26.15 | 27.45 | 31.40 | +8.50 | +48.16% | 2 | 75 | 35.94% |
| AMZN211231P03210000 | 2021-11-26 9:46AM EST | 2021-12-31 | 24.00 | 35.10 | 39.30 | +1.10 | +4.80% | 1 | 33 | 34.28% |
| AMZN220107P03210000 | 2021-11-26 12:55PM EST | 2022-01-07 | 45.74 | 40.20 | 50.20 | +45.74 | - | 19 | - | 34.56% |
| AMZN220121P03210000 | 2021-11-26 11:55AM EST | 2022-01-21 | 57.25 | 57.35 | 64.10 | +18.65 | +48.32% | 2 | 112 | 33.31% |
| AMZN220318P03210000 | 2021-11-26 10:46AM EST | 2022-03-18 | 116.54 | 121.00 | 126.25 | +8.62 | +7.99% | 93 | 86 | 33.38% |
| AMZN220414P03210000 | 2021-11-05 11:17AM EST | 2022-04-14 | 117.92 | 142.10 | 147.45 | 0.00 | - | 1 | 11 | 32.81% |
| AMZN220617P03210000 | 2021-11-12 12:55PM EST | 2022-06-17 | 165.35 | 193.00 | 198.25 | 0.00 | - | 1 | 0 | 32.67% |
| AMZN220916P03210000 | 2021-11-23 10:43AM EST | 2022-09-16 | 221.04 | 243.50 | 259.35 | 0.00 | - | 1 | 9 | 32.56% |
| AMZN230120P03210000 | 2021-11-18 10:38AM EST | 2023-01-20 | 256.30 | 305.50 | 325.50 | 0.00 | - | 10 | 130 | 32.09% |
| AMZN230616P03210000 | 2021-11-11 10:55AM EST | 2023-06-16 | 353.60 | 369.50 | 389.00 | 0.00 | - | 2 | 4 | 31.60% |
| AMZN240119P03210000 | 2021-11-26 12:18PM EST | 2024-01-19 | 441.15 | 438.50 | 456.50 | +23.73 | +5.68% | 1 | 5 | 30.47% |
