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:3330.00
CallsforDecember 3, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN211203C03330000 | 2021-11-26 11:24AM EST | 2021-12-03 | 200.72 | 186.00 | 197.90 | -39.56 | -16.46% | 2 | 12 | 47.50% |
| AMZN211210C03330000 | 2021-11-26 12:32PM EST | 2021-12-10 | 231.49 | 202.90 | 214.50 | -26.22 | -10.17% | 1 | 34 | 40.79% |
| AMZN211217C03330000 | 2021-11-26 9:34AM EST | 2021-12-17 | 306.21 | 217.60 | 230.30 | +29.21 | +10.55% | 2 | 256 | 38.86% |
| AMZN211223C03330000 | 2021-11-22 1:20PM EST | 2021-12-23 | 295.05 | 228.05 | 239.95 | +295.05 | - | - | 2 | 37.15% |
| AMZN211231C03330000 | 2021-11-22 1:20PM EST | 2021-12-31 | 303.80 | 240.15 | 252.60 | 0.00 | - | 4 | 26 | 35.92% |
| AMZN220121C03330000 | 2021-11-24 2:00PM EST | 2022-01-21 | 312.50 | 270.75 | 281.30 | 0.00 | - | 1 | 302 | 34.18% |
| AMZN220318C03330000 | 2021-11-19 2:18PM EST | 2022-03-18 | 486.00 | 346.65 | 357.40 | 0.00 | - | 1 | 168 | 34.75% |
| AMZN220414C03330000 | 2021-11-23 11:45AM EST | 2022-04-14 | 395.00 | 371.50 | 382.00 | 0.00 | - | 1 | 35 | 34.21% |
| AMZN220617C03330000 | 2021-11-23 12:43PM EST | 2022-06-17 | 447.53 | 431.00 | 440.15 | 0.00 | - | 1 | 69 | 34.19% |
| AMZN220916C03330000 | 2021-11-23 11:36AM EST | 2022-09-16 | 518.73 | 492.00 | 508.50 | 0.00 | - | 5 | 25 | 34.14% |
| AMZN230120C03330000 | 2021-11-26 9:39AM EST | 2023-01-20 | 626.00 | 564.00 | 583.50 | -103.78 | -14.22% | 2 | 120 | 33.81% |
| AMZN230616C03330000 | 2021-11-22 12:14PM EST | 2023-06-16 | 683.38 | 646.00 | 665.50 | 0.00 | - | 1 | 25 | 34.06% |
| AMZN240119C03330000 | 2021-11-05 10:48AM EST | 2024-01-19 | 758.75 | 745.00 | 763.50 | 0.00 | - | 2 | 0 | 34.03% |
PutsforDecember 3, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN211203P03330000 | 2021-11-26 12:58PM EST | 2021-12-03 | 11.00 | 10.60 | 13.35 | +5.52 | +100.73% | 209 | 125 | 38.71% |
| AMZN211210P03330000 | 2021-11-26 12:50PM EST | 2021-12-10 | 27.76 | 25.95 | 30.85 | +12.49 | +81.79% | 117 | 59 | 36.27% |
| AMZN211217P03330000 | 2021-11-26 12:58PM EST | 2021-12-17 | 41.94 | 40.70 | 45.80 | +17.80 | +73.74% | 14 | 276 | 35.15% |
| AMZN211223P03330000 | 2021-11-26 12:44PM EST | 2021-12-23 | 49.41 | 48.65 | 57.35 | +15.25 | +44.64% | 4 | 61 | 34.61% |
| AMZN211231P03330000 | 2021-11-26 12:42PM EST | 2021-12-31 | 59.40 | 61.30 | 67.30 | +19.98 | +50.68% | 75 | 35 | 33.02% |
| AMZN220121P03330000 | 2021-11-26 12:47PM EST | 2022-01-21 | 90.21 | 89.80 | 95.75 | +22.75 | +33.72% | 2 | 336 | 31.94% |
| AMZN220318P03330000 | 2021-11-24 1:43PM EST | 2022-03-18 | 129.00 | 163.10 | 169.25 | 0.00 | - | 10 | 96 | 32.88% |
| AMZN220414P03330000 | 2021-11-22 3:49PM EST | 2022-04-14 | 142.75 | 186.05 | 192.20 | 0.00 | - | 5 | 83 | 32.34% |
| AMZN220617P03330000 | 2021-11-04 2:49PM EST | 2022-06-17 | 225.25 | 240.70 | 246.75 | 0.00 | - | 1 | 52 | 32.30% |
| AMZN220916P03330000 | 2021-11-23 3:35PM EST | 2022-09-16 | 260.60 | 295.00 | 312.00 | 0.00 | - | 1 | 70 | 32.32% |
| AMZN230120P03330000 | 2021-11-17 10:23AM EST | 2023-01-20 | 315.32 | 360.50 | 380.00 | 0.00 | - | 2 | 73 | 31.81% |
| AMZN230616P03330000 | 2021-10-07 12:47PM EST | 2023-06-16 | 471.00 | 389.35 | 404.00 | 0.00 | - | 10 | 137 | 28.82% |
| AMZN240119P03330000 | 2021-11-10 1:04PM EST | 2024-01-19 | 459.90 | 497.00 | 516.00 | 0.00 | - | 1 | 6 | 30.28% |
