Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,487.98-0.26 (-0.01%)
As of 9:50AM EDT. Market open.
Strike:3800.00
CallsforSeptember 17, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210917C03800000 | 2021-09-17 9:31AM EDT | 2021-09-17 | 0.03 | 0.00 | 0.00 | -0.09 | -75.00% | 1 | 3,069 | 25.00% |
| AMZN210924C03800000 | 2021-09-16 3:16PM EDT | 2021-09-24 | 0.42 | 0.20 | 0.57 | 0.00 | - | 300 | 416 | 25.62% |
| AMZN211001C03800000 | 2021-09-17 9:33AM EDT | 2021-10-01 | 1.55 | 1.29 | 1.71 | -0.09 | -5.49% | 1 | 180 | 22.02% |
| AMZN211008C03800000 | 2021-09-16 3:52PM EDT | 2021-10-08 | 3.02 | 2.83 | 3.35 | 0.00 | - | 11 | 59 | 20.52% |
| AMZN211015C03800000 | 2021-09-17 9:34AM EDT | 2021-10-15 | 5.25 | 5.00 | 5.55 | +0.45 | +9.37% | 15 | 5,093 | 19.84% |
| AMZN211022C03800000 | 2021-09-16 3:58PM EDT | 2021-10-22 | 7.95 | 8.00 | 9.25 | 0.00 | - | 219 | 248 | 20.10% |
| AMZN211119C03800000 | 2021-09-17 9:31AM EDT | 2021-11-19 | 38.15 | 38.30 | 40.00 | +0.35 | +0.93% | 2 | 1,654 | 23.99% |
| AMZN211217C03800000 | 2021-09-16 3:01PM EDT | 2021-12-17 | 61.10 | 58.95 | 61.10 | 0.00 | - | 15 | 658 | 23.93% |
| AMZN220121C03800000 | 2021-09-16 3:28PM EDT | 2022-01-21 | 84.29 | 85.75 | 87.25 | 0.00 | - | 17 | 1,968 | 24.16% |
| AMZN220218C03800000 | 2021-09-16 3:32PM EDT | 2022-02-18 | 116.25 | 117.50 | 120.60 | 0.00 | - | 8 | 282 | 25.98% |
| AMZN220318C03800000 | 2021-09-16 2:10PM EDT | 2022-03-18 | 140.00 | 137.05 | 140.55 | 0.00 | - | 3 | 933 | 26.10% |
| AMZN220414C03800000 | 2021-09-15 3:22PM EDT | 2022-04-14 | 154.40 | 156.00 | 160.70 | 0.00 | - | 1 | 42 | 26.39% |
| AMZN220617C03800000 | 2021-09-16 3:07PM EDT | 2022-06-17 | 211.05 | 206.35 | 210.35 | 0.00 | - | 5 | 2,119 | 27.39% |
| AMZN220916C03800000 | 2021-09-15 10:29AM EDT | 2022-09-16 | 234.41 | 263.30 | 268.20 | 0.00 | - | 5 | 63 | 27.97% |
| AMZN230120C03800000 | 2021-09-16 2:43PM EDT | 2023-01-20 | 334.00 | 330.35 | 340.95 | 0.00 | - | 2 | 685 | 28.66% |
| AMZN230616C03800000 | 2021-09-16 1:44PM EDT | 2023-06-16 | 401.78 | 406.10 | 415.55 | 0.00 | - | 1 | 125 | 29.20% |
PutsforSeptember 17, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210917P03800000 | 2021-09-17 9:32AM EDT | 2021-09-17 | 313.00 | 307.20 | 310.95 | -6.55 | -2.05% | 3 | 196 | 0.00% |
| AMZN210924P03800000 | 2021-09-13 10:53AM EDT | 2021-09-24 | 337.01 | 308.20 | 317.25 | 0.00 | - | 3 | 6 | 37.31% |
| AMZN211001P03800000 | 2021-09-14 9:56AM EDT | 2021-10-01 | 334.19 | 308.00 | 315.40 | 0.00 | - | 1 | 3 | 24.92% |
| AMZN211008P03800000 | 2021-09-08 3:23PM EDT | 2021-10-08 | 281.33 | 307.45 | 318.70 | 0.00 | - | 4 | 6 | 23.78% |
| AMZN211015P03800000 | 2021-09-17 9:30AM EDT | 2021-10-15 | 323.80 | 311.90 | 321.30 | -2.20 | -0.67% | 1 | 305 | 22.43% |
| AMZN211022P03800000 | 2021-09-14 9:46AM EDT | 2021-10-22 | 335.60 | 314.60 | 326.15 | 0.00 | - | 2 | 15 | 22.55% |
| AMZN211119P03800000 | 2021-09-14 11:59AM EDT | 2021-11-19 | 364.90 | 343.15 | 349.80 | 0.00 | - | 3 | 747 | 23.48% |
| AMZN211217P03800000 | 2021-09-14 10:55AM EDT | 2021-12-17 | 394.23 | 365.25 | 371.45 | 0.00 | - | 20 | 376 | 23.66% |
| AMZN220121P03800000 | 2021-09-09 11:25AM EDT | 2022-01-21 | 383.70 | 389.55 | 395.40 | 0.00 | - | 3 | 586 | 23.63% |
| AMZN220218P03800000 | 2021-09-09 9:50AM EDT | 2022-02-18 | 400.52 | 416.60 | 423.45 | 0.00 | - | 1 | 90 | 24.89% |
| AMZN220318P03800000 | 2021-09-08 9:46AM EDT | 2022-03-18 | 435.96 | 437.10 | 443.45 | 0.00 | - | 1 | 395 | 25.13% |
| AMZN220617P03800000 | 2021-09-10 3:58PM EDT | 2022-06-17 | 521.50 | 500.80 | 506.10 | 0.00 | - | 3 | 847 | 26.02% |
| AMZN220916P03800000 | 2021-09-09 2:24PM EDT | 2022-09-16 | 557.45 | 554.15 | 559.90 | 0.00 | - | 1 | 39 | 26.52% |
| AMZN230120P03800000 | 2021-09-10 11:24AM EDT | 2023-01-20 | 622.37 | 613.35 | 621.10 | 0.00 | - | 3 | 149 | 26.71% |
| AMZN230616P03800000 | 2021-09-09 11:30AM EDT | 2023-06-16 | 670.40 | 670.00 | 685.85 | 0.00 | - | 1 | 12 | 26.97% |
© 2021 Verizon Media. All rights reserved.
