Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,416.00+35.95 (+1.06%)
At close: 4:00PM EDT
3,413.00 -3.00 (-0.09%)
After hours: 04:35PM EDT
After hours: 04:35PM EDT
Strike:3600.00
CallsforSeptember 24, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210924C03600000 | 2021-09-23 3:56PM EDT | 2021-09-24 | 0.08 | 0.05 | 0.09 | -0.02 | -20.00% | 694 | 3,067 | 26.86% |
| AMZN211001C03600000 | 2021-09-23 3:58PM EDT | 2021-10-01 | 1.65 | 1.54 | 1.70 | +0.45 | +37.50% | 709 | 857 | 19.09% |
| AMZN211008C03600000 | 2021-09-23 3:50PM EDT | 2021-10-08 | 5.50 | 4.90 | 5.35 | +1.15 | +26.44% | 460 | 458 | 18.37% |
| AMZN211015C03600000 | 2021-09-23 3:59PM EDT | 2021-10-15 | 9.60 | 9.30 | 9.85 | +1.65 | +20.75% | 1,345 | 14,352 | 18.13% |
| AMZN211022C03600000 | 2021-09-23 3:59PM EDT | 2021-10-22 | 16.20 | 15.40 | 16.70 | +2.20 | +15.71% | 73 | 325 | 18.85% |
| AMZN211119C03600000 | 2021-09-23 3:55PM EDT | 2021-11-19 | 60.78 | 59.85 | 61.05 | +6.78 | +12.56% | 234 | 2,985 | 23.91% |
| AMZN211217C03600000 | 2021-09-23 3:55PM EDT | 2021-12-17 | 86.78 | 85.65 | 87.00 | +6.73 | +8.41% | 77 | 2,017 | 23.97% |
| AMZN220121C03600000 | 2021-09-23 3:53PM EDT | 2022-01-21 | 117.80 | 115.55 | 117.30 | +10.10 | +9.38% | 71 | 2,991 | 24.31% |
| AMZN220218C03600000 | 2021-09-23 3:04PM EDT | 2022-02-18 | 154.80 | 150.35 | 152.65 | +11.72 | +8.19% | 5 | 447 | 26.11% |
| AMZN220318C03600000 | 2021-09-23 3:23PM EDT | 2022-03-18 | 175.35 | 171.00 | 173.40 | +9.90 | +5.98% | 10 | 1,166 | 26.19% |
| AMZN220414C03600000 | 2021-09-23 11:58AM EDT | 2022-04-14 | 191.00 | 189.10 | 193.00 | +19.92 | +11.64% | 2 | 18 | 26.35% |
| AMZN220617C03600000 | 2021-09-23 3:42PM EDT | 2022-06-17 | 244.25 | 239.05 | 241.75 | +15.25 | +6.66% | 9 | 1,765 | 27.20% |
| AMZN220916C03600000 | 2021-09-23 10:58AM EDT | 2022-09-16 | 300.10 | 297.10 | 300.65 | +10.65 | +3.68% | 1 | 49 | 27.87% |
| AMZN230120C03600000 | 2021-09-23 1:24PM EDT | 2023-01-20 | 366.25 | 365.55 | 370.50 | +16.36 | +4.68% | 9 | 1,148 | 28.43% |
| AMZN230616C03600000 | 2021-09-21 9:36AM EDT | 2023-06-16 | 426.77 | 439.35 | 447.85 | 0.00 | - | 6 | 402 | 29.21% |
| AMZN240119C03600000 | 2021-09-22 3:04PM EDT | 2024-01-19 | 509.91 | 528.00 | 547.50 | 0.00 | - | 2 | 9 | 30.02% |
PutsforSeptember 24, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210924P03600000 | 2021-09-23 3:18PM EDT | 2021-09-24 | 176.72 | 181.50 | 187.95 | -42.13 | -19.25% | 15 | 120 | 48.29% |
| AMZN211001P03600000 | 2021-09-23 3:55PM EDT | 2021-10-01 | 184.10 | 182.85 | 187.00 | -35.90 | -16.32% | 10 | 173 | 21.41% |
| AMZN211008P03600000 | 2021-09-23 2:40PM EDT | 2021-10-08 | 181.27 | 185.15 | 192.95 | -55.87 | -23.56% | 28 | 71 | 21.13% |
| AMZN211015P03600000 | 2021-09-23 3:53PM EDT | 2021-10-15 | 190.00 | 190.45 | 195.55 | -34.20 | -15.25% | 30 | 775 | 19.05% |
| AMZN211022P03600000 | 2021-09-23 10:58AM EDT | 2021-10-22 | 199.85 | 195.00 | 203.80 | -40.15 | -16.73% | 1 | 344 | 20.07% |
| AMZN211119P03600000 | 2021-09-22 12:00PM EDT | 2021-11-19 | 278.53 | 241.15 | 243.55 | 0.00 | - | 4 | 2,118 | 23.61% |
| AMZN211217P03600000 | 2021-09-22 3:45PM EDT | 2021-12-17 | 291.68 | 265.60 | 268.45 | 0.00 | - | 3 | 570 | 23.56% |
| AMZN220121P03600000 | 2021-09-23 2:51PM EDT | 2022-01-21 | 288.93 | 293.10 | 295.70 | -29.20 | -9.18% | 9 | 952 | 23.57% |
| AMZN220218P03600000 | 2021-09-22 1:00PM EDT | 2022-02-18 | 365.35 | 325.80 | 329.60 | 0.00 | - | 5 | 68 | 25.29% |
| AMZN220318P03600000 | 2021-09-17 1:54PM EDT | 2022-03-18 | 327.50 | 344.90 | 348.60 | 0.00 | - | 1 | 198 | 25.26% |
| AMZN220414P03600000 | 2021-09-17 11:12AM EDT | 2022-04-14 | 344.05 | 361.15 | 366.70 | 0.00 | - | 1 | 17 | 25.35% |
| AMZN220617P03600000 | 2021-09-23 1:40PM EDT | 2022-06-17 | 405.20 | 407.85 | 411.35 | -66.70 | -14.13% | 2 | 1,373 | 25.98% |
| AMZN220916P03600000 | 2021-09-22 3:43PM EDT | 2022-09-16 | 481.95 | 460.75 | 464.85 | 0.00 | - | 1 | 56 | 26.43% |
| AMZN230120P03600000 | 2021-09-23 1:24PM EDT | 2023-01-20 | 523.75 | 520.45 | 525.70 | -31.75 | -5.72% | 7 | 907 | 26.62% |
| AMZN230616P03600000 | 2021-09-20 3:12PM EDT | 2023-06-16 | 657.25 | 581.90 | 590.05 | 0.00 | - | 300 | 388 | 26.92% |
| AMZN240119P03600000 | 2021-09-23 11:03AM EDT | 2024-01-19 | 657.46 | 646.00 | 665.50 | +2.96 | +0.45% | 2 | 1 | 26.87% |
© 2021 Verizon Media. All rights reserved.
