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
3,008.80 +56.85 (1.93%)
Pre-Market: 5:12AM EST
Strike:3250.00
CallsforMarch 12, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210312C03250000 | 2021-03-08 3:59PM EST | 2021-03-12 | 2.11 | 0.00 | 0.00 | 0.00 | - | 1,497 | 0 | 12.50% |
| AMZN210319C03250000 | 2021-03-08 3:54PM EST | 2021-03-19 | 7.13 | 0.00 | 0.00 | 0.00 | - | 714 | 0 | 12.50% |
| AMZN210326C03250000 | 2021-03-08 3:56PM EST | 2021-03-26 | 12.40 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 6.25% |
| AMZN210401C03250000 | 2021-03-08 11:12AM EST | 2021-04-01 | 19.95 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| AMZN210409C03250000 | 2021-03-08 9:43AM EST | 2021-04-09 | 29.90 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 6.25% |
| AMZN210416C03250000 | 2021-03-08 3:59PM EST | 2021-04-16 | 31.45 | 0.00 | 0.00 | 0.00 | - | 237 | 0 | 6.25% |
| AMZN210521C03250000 | 2021-03-08 2:42PM EST | 2021-05-21 | 87.45 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| AMZN210618C03250000 | 2021-03-08 1:53PM EST | 2021-06-18 | 110.60 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 3.13% |
| AMZN210716C03250000 | 2021-03-05 11:17AM EST | 2021-07-16 | 137.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AMZN210820C03250000 | 2021-03-08 1:59PM EST | 2021-08-20 | 170.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| AMZN210917C03250000 | 2021-03-05 1:19PM EST | 2021-09-17 | 199.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMZN211015C03250000 | 2021-03-08 3:55PM EST | 2021-10-15 | 193.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMZN211119C03250000 | 2021-03-05 2:16PM EST | 2021-11-19 | 216.07 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| AMZN211217C03250000 | 2021-03-08 9:57AM EST | 2021-12-17 | 242.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| AMZN220121C03250000 | 2021-03-08 12:59PM EST | 2022-01-21 | 256.00 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 1.56% |
| AMZN230120C03250000 | 2021-03-08 2:41PM EST | 2023-01-20 | 429.84 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
PutsforMarch 12, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210312P03250000 | 2021-03-08 3:53PM EST | 2021-03-12 | 292.00 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| AMZN210319P03250000 | 2021-03-08 2:23PM EST | 2021-03-19 | 260.00 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| AMZN210326P03250000 | 2021-03-08 12:49PM EST | 2021-03-26 | 262.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AMZN210401P03250000 | 2021-03-05 3:28PM EST | 2021-04-01 | 272.92 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| AMZN210409P03250000 | 2021-03-05 12:49PM EST | 2021-04-09 | 313.16 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| AMZN210416P03250000 | 2021-03-08 3:52PM EST | 2021-04-16 | 314.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AMZN210521P03250000 | 2021-03-08 3:45PM EST | 2021-05-21 | 369.92 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| AMZN210618P03250000 | 2021-03-05 2:50PM EST | 2021-06-18 | 367.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN210716P03250000 | 2021-03-03 2:00PM EST | 2021-07-16 | 369.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN210820P03250000 | 2021-02-26 10:17AM EST | 2021-08-20 | 404.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN210917P03250000 | 2021-03-05 11:06AM EST | 2021-09-17 | 479.63 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN211015P03250000 | 2021-02-23 1:57PM EST | 2021-10-15 | 396.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN211119P03250000 | 2021-02-08 1:15PM EST | 2021-11-19 | 369.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN211217P03250000 | 2021-02-22 2:20PM EST | 2021-12-17 | 414.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN220121P03250000 | 2021-03-05 2:35PM EST | 2022-01-21 | 501.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN230120P03250000 | 2021-02-23 9:49AM EST | 2023-01-20 | 635.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2021 Verizon Media. All rights reserved.
