Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,486.90-2.34 (-0.07%)
At close: 4:00PM EDT
3,493.46 +6.56 (0.19%)
Pre-Market: 06:39AM EDT
Pre-Market: 06:39AM EDT
Strike:3550.00
CallsforJune 25, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210625C03550000 | 2021-06-18 3:59PM EDT | 2021-06-25 | 20.95 | 0.00 | 0.00 | 0.00 | - | 7,608 | 0 | 3.13% |
| AMZN210702C03550000 | 2021-06-18 3:59PM EDT | 2021-07-02 | 36.18 | 0.00 | 0.00 | 0.00 | - | 461 | 0 | 1.56% |
| AMZN210709C03550000 | 2021-06-18 3:56PM EDT | 2021-07-09 | 49.12 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 1.56% |
| AMZN210716C03550000 | 2021-06-18 3:59PM EDT | 2021-07-16 | 59.20 | 0.00 | 0.00 | 0.00 | - | 1,065 | 0 | 1.56% |
| AMZN210723C03550000 | 2021-06-18 3:41PM EDT | 2021-07-23 | 75.10 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 1.56% |
| AMZN210730C03550000 | 2021-06-18 3:53PM EDT | 2021-07-30 | 113.30 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.78% |
| AMZN210820C03550000 | 2021-06-18 3:51PM EDT | 2021-08-20 | 138.00 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 0.78% |
| AMZN210917C03550000 | 2021-06-18 3:41PM EDT | 2021-09-17 | 167.30 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.78% |
| AMZN211015C03550000 | 2021-06-18 3:50PM EDT | 2021-10-15 | 193.85 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.78% |
| AMZN211119C03550000 | 2021-06-18 3:28PM EDT | 2021-11-19 | 235.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| AMZN211217C03550000 | 2021-06-18 3:43PM EDT | 2021-12-17 | 261.51 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
| AMZN220121C03550000 | 2021-06-18 3:54PM EDT | 2022-01-21 | 286.64 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.39% |
| AMZN220318C03550000 | 2021-06-18 2:50PM EDT | 2022-03-18 | 325.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| AMZN220617C03550000 | 2021-06-18 2:31PM EDT | 2022-06-17 | 390.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| AMZN230120C03550000 | 2021-06-18 1:12PM EDT | 2023-01-20 | 508.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
| AMZN230616C03550000 | 2021-06-15 11:01AM EDT | 2023-06-16 | 504.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
PutsforJune 25, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210625P03550000 | 2021-06-18 3:59PM EDT | 2021-06-25 | 84.87 | 0.00 | 0.00 | 0.00 | - | 316 | 0 | 0.00% |
| AMZN210702P03550000 | 2021-06-18 3:34PM EDT | 2021-07-02 | 91.50 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| AMZN210709P03550000 | 2021-06-18 3:20PM EDT | 2021-07-09 | 103.94 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| AMZN210716P03550000 | 2021-06-18 3:59PM EDT | 2021-07-16 | 120.03 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 0.00% |
| AMZN210723P03550000 | 2021-06-18 3:09PM EDT | 2021-07-23 | 137.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN210730P03550000 | 2021-06-18 11:54AM EDT | 2021-07-30 | 162.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN210820P03550000 | 2021-06-18 3:36PM EDT | 2021-08-20 | 183.25 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| AMZN210917P03550000 | 2021-06-18 2:27PM EDT | 2021-09-17 | 215.35 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AMZN211015P03550000 | 2021-06-18 3:32PM EDT | 2021-10-15 | 239.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMZN211119P03550000 | 2021-06-03 10:15AM EDT | 2021-11-19 | 454.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN211217P03550000 | 2021-06-18 3:52PM EDT | 2021-12-17 | 301.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN220121P03550000 | 2021-06-18 3:17PM EDT | 2022-01-21 | 330.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMZN220318P03550000 | 2021-05-26 2:27PM EDT | 2022-03-18 | 483.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN220617P03550000 | 2021-06-18 12:23PM EDT | 2022-06-17 | 421.50 | 0.00 | 0.00 | 0.00 | - | 169 | 0 | 0.00% |
| AMZN230120P03550000 | 2021-05-14 2:25PM EDT | 2023-01-20 | 655.30 | 580.70 | 588.50 | 0.00 | - | 1 | 7 | 31.70% |
| AMZN230616P03550000 | 2021-06-16 9:37AM EDT | 2023-06-16 | 626.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2021 Verizon Media. All rights reserved.
