STOCKS TRADE HIGHER AS NASDAQ BUILDS ON RECENT GAINS

BuzzFeed says it will go public via a SPAC merger with 890 5th Avenue Partners Inc.

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

3,496.04-7.78 (-0.22%)

As of 11:59AM EDT. Market open.

In The Money

Show:ListStraddle

Strike:3800.00

CallsforJune 25, 2021

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
AMZN210625C03800000	2021-06-24 11:41AM EDT	2021-06-25	0.22	0.15	0.21	-0.12	-35.29%	157	1,051	44.29%
AMZN210702C03800000	2021-06-24 11:41AM EDT	2021-07-02	2.13	2.00	2.16	-0.57	-21.11%	82	290	28.93%
AMZN210709C03800000	2021-06-24 11:27AM EDT	2021-07-09	4.03	3.80	4.20	-1.35	-25.09%	123	73	24.63%
AMZN210716C03800000	2021-06-24 11:41AM EDT	2021-07-16	6.75	6.55	6.95	-1.80	-21.05%	337	1,718	22.96%
AMZN210723C03800000	2021-06-24 10:29AM EDT	2021-07-23	10.77	9.95	11.40	-2.11	-16.38%	13	2,180	22.79%
AMZN210730C03800000	2021-06-24 11:39AM EDT	2021-07-30	25.85	25.75	28.45	-6.40	-19.84%	49	196	27.28%
AMZN210820C03800000	2021-06-24 11:41AM EDT	2021-08-20	43.00	42.70	43.65	-6.43	-13.01%	155	1,066	25.67%
AMZN210917C03800000	2021-06-24 11:40AM EDT	2021-09-17	66.79	65.65	66.70	-6.67	-9.08%	112	1,308	25.38%
AMZN211015C03800000	2021-06-23 3:36PM EDT	2021-10-15	90.80	88.15	89.85	-6.70	-6.87%	5	209	25.53%
AMZN211119C03800000	2021-06-22 3:35PM EDT	2021-11-19	143.40	126.35	128.10	0.00	-	19	248	27.08%
AMZN211217C03800000	2021-06-24 11:22AM EDT	2021-12-17	147.59	145.20	147.00	-13.20	-8.21%	2	198	26.93%
AMZN220121C03800000	2021-06-24 11:27AM EDT	2022-01-21	171.42	169.60	171.30	-9.70	-5.36%	15	1,255	27.02%
AMZN220218C03800000	2021-06-18 12:10PM EDT	2022-02-18	215.00	197.90	200.15	0.00	-	2	15	28.04%
AMZN220318C03800000	2021-06-18 2:25PM EDT	2022-03-18	228.80	215.20	217.25	0.00	-	4	674	28.01%
AMZN220617C03800000	2021-06-24 10:58AM EDT	2022-06-17	282.94	278.90	281.40	-8.16	-2.80%	1	1,831	28.92%
AMZN230120C03800000	2021-06-24 10:44AM EDT	2023-01-20	403.00	395.45	399.30	-10.90	-2.63%	1	608	29.58%
AMZN230616C03800000	2021-06-24 10:14AM EDT	2023-06-16	490.00	468.70	484.40	+5.00	+1.03%	2	83	30.74%

PutsforJune 25, 2021

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
AMZN210625P03800000	2021-06-23 10:12AM EDT	2021-06-25	285.70	315.10	316.35	-10.35	-3.50%	2	10	89.02%
AMZN210702P03800000	2021-06-21 10:32AM EDT	2021-07-02	351.55	317.55	320.45	0.00	-	1	3	46.25%
AMZN210716P03800000	2021-06-24 11:22AM EDT	2021-07-16	317.15	317.45	322.75	-95.85	-23.21%	5	23	30.12%
AMZN210723P03800000	2021-06-07 12:33PM EDT	2021-07-23	610.10	317.75	333.60	0.00	-	-	1	30.76%
AMZN210730P03800000	2021-06-16 9:47AM EDT	2021-07-30	426.20	334.15	347.90	0.00	-	10	10	32.24%
AMZN210820P03800000	2021-06-22 3:02PM EDT	2021-08-20	334.35	354.65	357.25	0.00	-	1	7	27.94%
AMZN210917P03800000	2021-06-22 3:23PM EDT	2021-09-17	367.30	376.30	379.30	0.00	-	6	159	26.92%
AMZN211015P03800000	2021-06-22 12:32PM EDT	2021-10-15	386.48	397.15	400.10	0.00	-	2	50	26.46%
AMZN211119P03800000	2021-06-21 2:31PM EDT	2021-11-19	453.00	432.25	434.90	0.00	-	1	19	27.44%
AMZN211217P03800000	2021-06-14 9:43AM EDT	2021-12-17	538.10	450.50	453.40	0.00	-	1	17	27.22%
AMZN220121P03800000	2021-06-24 10:44AM EDT	2022-01-21	466.60	472.30	475.25	-0.50	-0.11%	2	162	27.04%
AMZN220318P03800000	2021-06-03 3:50PM EDT	2022-03-18	511.00	514.55	517.85	0.00	-	2	386	27.74%
AMZN220617P03800000	2021-06-24 10:56AM EDT	2022-06-17	567.39	571.60	575.50	-5.98	-1.04%	61	870	28.22%
AMZN230120P03800000	2021-06-21 12:49PM EDT	2023-01-20	683.65	673.50	677.95	0.00	-	1	75	28.17%
AMZN230616P03800000	2021-06-09 12:59PM EDT	2023-06-16	833.00	732.35	747.00	0.00	-	6	3	28.67%

S&P/TSX20,215.32+50.93(+0.25%)

S&P 5004,264.06+22.22(+0.52%)

DOW34,101.91+227.67(+0.67%)

STOCKS TRADE HIGHER AS NASDAQ BUILDS ON RECENT GAINS

Amazon.com, Inc. (AMZN)

S&P/TSX
20,215.32
+50.93(+0.25%)

S&P 500
4,264.06
+22.22(+0.52%)

DOW
34,101.91
+227.67(+0.67%)