Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,488.24+12.45 (+0.36%)
At close: 4:00PM EDT
3,491.35 +3.11 (0.09%)
Pre-Market: 09:22AM EDT
Pre-Market: 09:22AM EDT
Strike:3250.00
CallsforSeptember 17, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210917C03250000 | 2021-09-16 3:07PM EDT | 2021-09-17 | 239.67 | 0.00 | 0.00 | 0.00 | - | 14 | 383 | 0.00% |
| AMZN210924C03250000 | 2021-09-15 1:38PM EDT | 2021-09-24 | 200.46 | 0.00 | 0.00 | 0.00 | - | 11 | 41 | 0.00% |
| AMZN211001C03250000 | 2021-09-16 10:08AM EDT | 2021-10-01 | 219.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2,022 | 0.00% |
| AMZN211008C03250000 | 2021-09-08 3:26PM EDT | 2021-10-08 | 300.15 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| AMZN211015C03250000 | 2021-09-16 2:54PM EDT | 2021-10-15 | 254.73 | 0.00 | 0.00 | 0.00 | - | 4 | 5,107 | 0.00% |
| AMZN211022C03250000 | 2021-09-14 2:56PM EDT | 2021-10-22 | 233.35 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 0.00% |
| AMZN211119C03250000 | 2021-09-16 2:57PM EDT | 2021-11-19 | 303.21 | 0.00 | 0.00 | 0.00 | - | 2 | 428 | 0.00% |
| AMZN211217C03250000 | 2021-09-15 1:59PM EDT | 2021-12-17 | 305.38 | 0.00 | 0.00 | 0.00 | - | 11 | 217 | 0.00% |
| AMZN220121C03250000 | 2021-09-16 12:16PM EDT | 2022-01-21 | 346.00 | 0.00 | 0.00 | 0.00 | - | 8 | 1,313 | 0.00% |
| AMZN220218C03250000 | 2021-09-15 9:38AM EDT | 2022-02-18 | 347.75 | 0.00 | 0.00 | 0.00 | - | 1 | 80 | 0.00% |
| AMZN220318C03250000 | 2021-09-03 9:37AM EDT | 2022-03-18 | 378.55 | 0.00 | 0.00 | 0.00 | - | 2 | 291 | 0.00% |
| AMZN220414C03250000 | 2021-08-27 11:53AM EDT | 2022-04-14 | 320.74 | 0.00 | 0.00 | 0.00 | - | 13 | 9 | 0.00% |
| AMZN220617C03250000 | 2021-09-13 12:10PM EDT | 2022-06-17 | 455.05 | 0.00 | 0.00 | 0.00 | - | 3 | 270 | 0.00% |
| AMZN220916C03250000 | 2021-09-07 10:40AM EDT | 2022-09-16 | 544.30 | 0.00 | 0.00 | 0.00 | - | 1 | 93 | 0.00% |
| AMZN230120C03250000 | 2021-09-13 9:35AM EDT | 2023-01-20 | 592.25 | 0.00 | 0.00 | 0.00 | - | 2 | 230 | 0.00% |
| AMZN230616C03250000 | 2021-09-08 2:10PM EDT | 2023-06-16 | 693.55 | 0.00 | 0.00 | 0.00 | - | 1 | 103 | 0.00% |
PutsforSeptember 17, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210917P03250000 | 2021-09-16 3:58PM EDT | 2021-09-17 | 0.22 | 0.00 | 0.00 | 0.00 | - | 311 | 2,060 | 25.00% |
| AMZN210924P03250000 | 2021-09-16 3:59PM EDT | 2021-09-24 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1,027 | 1,259 | 12.50% |
| AMZN211001P03250000 | 2021-09-16 3:48PM EDT | 2021-10-01 | 10.04 | 0.00 | 0.00 | 0.00 | - | 55 | 137 | 6.25% |
| AMZN211008P03250000 | 2021-09-16 3:15PM EDT | 2021-10-08 | 13.97 | 0.00 | 0.00 | 0.00 | - | 12 | 163 | 6.25% |
| AMZN211015P03250000 | 2021-09-16 3:59PM EDT | 2021-10-15 | 18.27 | 0.00 | 0.00 | 0.00 | - | 79 | 1,963 | 6.25% |
| AMZN211022P03250000 | 2021-09-16 3:18PM EDT | 2021-10-22 | 26.14 | 0.00 | 0.00 | 0.00 | - | 30 | 111 | 3.13% |
| AMZN211119P03250000 | 2021-09-16 3:55PM EDT | 2021-11-19 | 63.70 | 0.00 | 0.00 | 0.00 | - | 16 | 2,004 | 3.13% |
| AMZN211217P03250000 | 2021-09-16 3:58PM EDT | 2021-12-17 | 85.60 | 0.00 | 0.00 | 0.00 | - | 7 | 546 | 3.13% |
| AMZN220121P03250000 | 2021-09-16 3:33PM EDT | 2022-01-21 | 114.10 | 0.00 | 0.00 | 0.00 | - | 11 | 722 | 3.13% |
| AMZN220218P03250000 | 2021-09-16 3:57PM EDT | 2022-02-18 | 142.39 | 0.00 | 0.00 | 0.00 | - | 5 | 1,502 | 1.56% |
| AMZN220318P03250000 | 2021-09-16 10:19AM EDT | 2022-03-18 | 170.10 | 0.00 | 0.00 | 0.00 | - | 5 | 141 | 1.56% |
| AMZN220414P03250000 | 2021-09-08 3:49PM EDT | 2022-04-14 | 169.00 | 0.00 | 0.00 | 0.00 | - | 5 | 65 | 1.56% |
| AMZN220617P03250000 | 2021-09-16 2:32PM EDT | 2022-06-17 | 222.23 | 0.00 | 0.00 | 0.00 | - | 1,142 | 1,287 | 1.56% |
| AMZN220916P03250000 | 2021-09-16 9:38AM EDT | 2022-09-16 | 274.79 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 1.56% |
| AMZN230120P03250000 | 2021-09-16 2:35PM EDT | 2023-01-20 | 326.75 | 0.00 | 0.00 | 0.00 | - | 21 | 78 | 1.56% |
| AMZN230616P03250000 | 2021-09-14 10:42AM EDT | 2023-06-16 | 390.80 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.78% |
© 2021 Verizon Media. All rights reserved.
