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:3270.00
CallsforDecember 3, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN211203C03270000 | 2021-11-18 11:46AM EST | 2021-12-03 | 403.15 | 240.25 | 252.25 | 0.00 | - | 1 | 1 | 52.24% |
| AMZN211210C03270000 | 2021-11-18 10:35AM EST | 2021-12-10 | 359.00 | 252.60 | 265.50 | 0.00 | - | 1 | 3 | 43.52% |
| AMZN211217C03270000 | 2021-11-26 9:59AM EST | 2021-12-17 | 334.70 | 265.05 | 277.50 | +6.80 | +2.07% | 3 | 751 | 40.27% |
| AMZN211223C03270000 | 2021-11-22 1:11PM EST | 2021-12-23 | 338.90 | 274.30 | 286.95 | +338.90 | - | - | 2 | 38.67% |
| AMZN211231C03270000 | 2021-11-24 1:19PM EST | 2021-12-31 | 356.01 | 283.85 | 298.10 | 0.00 | - | 8 | 26 | 37.14% |
| AMZN220121C03270000 | 2021-11-24 3:36PM EST | 2022-01-21 | 367.30 | 312.85 | 323.70 | 0.00 | - | 9 | 89 | 34.92% |
| AMZN220318C03270000 | 2021-11-26 12:49PM EST | 2022-03-18 | 395.00 | 383.90 | 395.20 | -47.48 | -10.73% | 2 | 50 | 35.13% |
| AMZN220414C03270000 | 2021-11-05 10:56AM EST | 2022-04-14 | 423.34 | 407.95 | 418.90 | 0.00 | - | 1 | 12 | 34.55% |
| AMZN220617C03270000 | 2021-11-22 10:07AM EST | 2022-06-17 | 557.92 | 465.95 | 475.25 | 0.00 | - | 1 | 12 | 34.45% |
| AMZN220916C03270000 | 2021-11-09 10:16AM EST | 2022-09-16 | 516.93 | 527.45 | 541.50 | 0.00 | - | 2 | 6 | 34.30% |
| AMZN230120C03270000 | 2021-11-03 1:35PM EST | 2023-01-20 | 465.55 | 596.00 | 615.00 | 0.00 | - | 1 | 52 | 33.95% |
| AMZN230616C03270000 | 2021-11-19 9:51AM EST | 2023-06-16 | 840.86 | 676.50 | 696.00 | 0.00 | - | 1 | 11 | 34.19% |
| AMZN240119C03270000 | 2021-11-05 9:10AM EST | 2024-01-19 | 770.00 | 774.50 | 793.50 | 0.00 | - | 1 | 3 | 34.19% |
PutsforDecember 3, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN211203P03270000 | 2021-11-26 12:55PM EST | 2021-12-03 | 6.86 | 6.00 | 7.80 | +3.66 | +114.37% | 73 | 323 | 41.00% |
| AMZN211210P03270000 | 2021-11-26 12:59PM EST | 2021-12-10 | 17.25 | 17.35 | 20.65 | +6.44 | +59.57% | 23 | 81 | 37.43% |
| AMZN211217P03270000 | 2021-11-26 12:23PM EST | 2021-12-17 | 28.00 | 28.85 | 32.80 | +10.35 | +58.64% | 31 | 537 | 35.93% |
| AMZN211223P03270000 | 2021-11-26 11:35AM EST | 2021-12-23 | 35.60 | 37.45 | 42.10 | +8.72 | +32.44% | 2 | 45 | 35.02% |
| AMZN211231P03270000 | 2021-11-26 11:22AM EST | 2021-12-31 | 47.83 | 46.60 | 51.50 | +18.46 | +62.85% | 12 | 32 | 33.56% |
| AMZN220121P03270000 | 2021-11-26 11:54AM EST | 2022-01-21 | 71.60 | 72.20 | 77.50 | +22.22 | +45.00% | 14 | 142 | 32.37% |
| AMZN220318P03270000 | 2021-11-26 10:54AM EST | 2022-03-18 | 136.10 | 140.95 | 146.60 | +47.58 | +53.75% | 3 | 2,927 | 33.12% |
| AMZN220414P03270000 | 2021-11-22 11:20AM EST | 2022-04-14 | 117.43 | 163.05 | 168.80 | 0.00 | - | 1 | 1,483 | 32.57% |
| AMZN220617P03270000 | 2021-10-29 9:41AM EST | 2022-06-17 | 254.15 | 215.95 | 221.70 | 0.00 | - | 1 | 130 | 32.49% |
| AMZN220916P03270000 | 2021-11-09 11:19AM EST | 2022-09-16 | 244.07 | 268.50 | 285.50 | 0.00 | - | 2 | 18 | 32.49% |
| AMZN230120P03270000 | 2021-11-10 2:14PM EST | 2023-01-20 | 313.00 | 332.50 | 352.00 | 0.00 | - | 1 | 101 | 31.94% |
| AMZN230616P03270000 | 2021-11-19 9:31AM EST | 2023-06-16 | 321.36 | 397.50 | 417.00 | 0.00 | - | 1 | 23 | 31.49% |
| AMZN240119P03270000 | 2021-10-28 2:46PM EST | 2024-01-19 | 455.60 | 467.00 | 485.50 | 0.00 | - | 2 | 1 | 30.36% |
