Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,390.00-35.52 (-1.04%)
As of 1:24PM EDT. Market open.
Strike:3900.00
CallsforOctober 1, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN211001C03900000 | 2021-09-27 12:53PM EDT | 2021-10-01 | 0.12 | 0.10 | 0.12 | -0.02 | -14.29% | 260 | 109 | 42.19% |
| AMZN211008C03900000 | 2021-09-27 12:50PM EDT | 2021-10-08 | 0.34 | 0.28 | 0.41 | -0.26 | -43.33% | 2 | 65 | 30.93% |
| AMZN211015C03900000 | 2021-09-27 1:08PM EDT | 2021-10-15 | 1.01 | 0.99 | 1.05 | +0.14 | +16.09% | 258 | 1,105 | 27.64% |
| AMZN211022C03900000 | 2021-09-27 10:33AM EDT | 2021-10-22 | 1.13 | 1.14 | 1.53 | -0.47 | -29.38% | 54 | 97 | 24.91% |
| AMZN211105C03900000 | 2021-09-27 12:21PM EDT | 2021-11-05 | 6.15 | 5.00 | 7.45 | -0.75 | -10.87% | 25 | 1 | 26.50% |
| AMZN211119C03900000 | 2021-09-27 1:06PM EDT | 2021-11-19 | 9.57 | 9.40 | 9.80 | -2.80 | -22.64% | 130 | 471 | 24.21% |
| AMZN211217C03900000 | 2021-09-27 12:03PM EDT | 2021-12-17 | 19.25 | 19.20 | 20.00 | -3.75 | -16.30% | 11 | 653 | 23.46% |
| AMZN220121C03900000 | 2021-09-27 11:44AM EDT | 2022-01-21 | 34.25 | 35.05 | 36.15 | -6.75 | -16.46% | 21 | 1,737 | 23.46% |
| AMZN220218C03900000 | 2021-09-27 12:50PM EDT | 2022-02-18 | 56.24 | 57.10 | 58.75 | -10.52 | -15.76% | 14 | 199 | 25.03% |
| AMZN220318C03900000 | 2021-09-27 9:35AM EDT | 2022-03-18 | 68.06 | 71.65 | 73.65 | -15.59 | -18.64% | 3 | 154 | 25.06% |
| AMZN220414C03900000 | 2021-09-24 9:30AM EDT | 2022-04-14 | 94.00 | 86.00 | 89.35 | 0.00 | - | 1 | 46 | 25.29% |
| AMZN220617C03900000 | 2021-09-27 12:36PM EDT | 2022-06-17 | 127.50 | 127.35 | 130.05 | -14.95 | -10.49% | 100 | 741 | 26.21% |
| AMZN220916C03900000 | 2021-09-24 3:01PM EDT | 2022-09-16 | 191.29 | 178.30 | 182.45 | 0.00 | - | 1 | 144 | 26.95% |
| AMZN230120C03900000 | 2021-09-27 10:15AM EDT | 2023-01-20 | 234.30 | 242.00 | 248.50 | -25.41 | -9.78% | 6 | 345 | 27.66% |
| AMZN230317C03900000 | 2021-09-27 1:05PM EDT | 2023-03-17 | 275.34 | 266.10 | 283.15 | -14.66 | -5.06% | 4 | 3 | 28.36% |
| AMZN230616C03900000 | 2021-09-27 10:57AM EDT | 2023-06-16 | 310.00 | 313.60 | 323.85 | -26.25 | -7.81% | 1 | 67 | 28.57% |
| AMZN240119C03900000 | 2021-09-23 10:52AM EDT | 2024-01-19 | 426.39 | 403.00 | 423.00 | 0.00 | - | 1 | 8 | 29.49% |
PutsforOctober 1, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN211001P03900000 | 2021-09-17 2:20PM EDT | 2021-10-01 | 434.90 | 516.50 | 520.25 | 0.00 | - | 2 | 5 | 76.85% |
| AMZN211008P03900000 | 2021-09-27 10:46AM EDT | 2021-10-08 | 547.95 | 518.30 | 522.55 | +120.33 | +28.14% | 1 | 0 | 52.09% |
| AMZN211015P03900000 | 2021-09-24 12:56PM EDT | 2021-10-15 | 485.40 | 518.35 | 522.55 | 0.00 | - | 1 | 75 | 43.25% |
| AMZN211105P03900000 | 2021-09-27 11:50AM EDT | 2021-11-05 | 536.59 | 517.50 | 533.95 | +49.50 | +10.16% | 4 | 4 | 35.36% |
| AMZN211119P03900000 | 2021-09-24 12:37PM EDT | 2021-11-19 | 500.19 | 524.80 | 532.25 | 0.00 | - | 6 | 131 | 29.80% |
| AMZN211217P03900000 | 2021-09-23 3:28PM EDT | 2021-12-17 | 498.64 | 531.70 | 541.90 | 0.00 | - | 2 | 431 | 26.94% |
| AMZN220121P03900000 | 2021-09-21 3:43PM EDT | 2022-01-21 | 584.50 | 545.70 | 555.05 | 0.00 | - | 2 | 213 | 25.30% |
| AMZN220218P03900000 | 2021-09-24 3:46PM EDT | 2022-02-18 | 535.78 | 566.25 | 576.85 | 0.00 | - | 1 | 93 | 26.35% |
| AMZN220318P03900000 | 2021-09-24 3:50PM EDT | 2022-03-18 | 547.78 | 578.50 | 588.40 | 0.00 | - | 18 | 80 | 25.74% |
| AMZN220617P03900000 | 2021-09-24 3:56PM EDT | 2022-06-17 | 602.62 | 630.90 | 636.95 | 0.00 | - | 2 | 544 | 25.93% |
| AMZN220916P03900000 | 2021-09-23 11:24AM EDT | 2022-09-16 | 664.30 | 676.60 | 683.85 | 0.00 | - | 1 | 31 | 26.29% |
| AMZN230120P03900000 | 2021-09-21 10:15AM EDT | 2023-01-20 | 766.29 | 732.90 | 741.50 | 0.00 | - | 1 | 142 | 26.55% |
| AMZN230317P03900000 | 2021-09-23 12:40PM EDT | 2023-03-17 | 740.00 | 751.00 | 769.10 | 0.00 | - | - | 1 | 26.88% |
| AMZN230616P03900000 | 2021-08-26 3:56PM EDT | 2023-06-16 | 832.47 | 760.25 | 777.00 | 0.00 | - | 50 | 103 | 25.32% |
© 2021 Verizon Media. All rights reserved.
