Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,482.40-5.84 (-0.17%)
As of 12:44PM EDT. Market open.
Strike:3950.00
CallsforSeptember 17, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210917C03950000 | 2021-09-17 10:54AM EDT | 2021-09-17 | 0.03 | 0.00 | 0.11 | -0.01 | -25.00% | 7 | 859 | 79.69% |
| AMZN210924C03950000 | 2021-09-17 10:54AM EDT | 2021-09-24 | 0.26 | 0.04 | 0.22 | +0.02 | +8.33% | 1 | 317 | 32.13% |
| AMZN211001C03950000 | 2021-09-16 12:26PM EDT | 2021-10-01 | 0.65 | 0.42 | 0.71 | 0.00 | - | 1 | 54 | 26.86% |
| AMZN211008C03950000 | 2021-09-15 9:31AM EDT | 2021-10-08 | 1.37 | 1.01 | 1.31 | 0.00 | - | 1 | 6 | 24.10% |
| AMZN211015C03950000 | 2021-09-17 11:29AM EDT | 2021-10-15 | 2.09 | 1.94 | 2.25 | +0.14 | +7.18% | 17 | 503 | 22.80% |
| AMZN211022C03950000 | 2021-09-13 2:28PM EDT | 2021-10-22 | 3.08 | 3.20 | 3.70 | 0.00 | - | 1 | 5 | 22.28% |
| AMZN211119C03950000 | 2021-09-17 12:11PM EDT | 2021-11-19 | 18.45 | 18.60 | 19.25 | -0.90 | -4.65% | 2 | 182 | 24.19% |
| AMZN211217C03950000 | 2021-09-17 11:58AM EDT | 2021-12-17 | 31.09 | 32.45 | 33.20 | -0.96 | -3.00% | 4 | 627 | 23.79% |
| AMZN220121C03950000 | 2021-09-17 11:10AM EDT | 2022-01-21 | 50.85 | 52.60 | 53.60 | -1.69 | -3.22% | 9 | 678 | 23.99% |
| AMZN220318C03950000 | 2021-09-17 9:47AM EDT | 2022-03-18 | 97.35 | 96.70 | 98.25 | +0.83 | +0.86% | 2 | 167 | 25.79% |
| AMZN220617C03950000 | 2021-09-17 12:21PM EDT | 2022-06-17 | 159.27 | 159.70 | 162.00 | -2.23 | -1.38% | 8 | 151 | 27.09% |
| AMZN220916C03950000 | 2021-09-16 3:24PM EDT | 2022-09-16 | 216.00 | 214.00 | 216.95 | 0.00 | - | 10 | 36 | 27.70% |
| AMZN230120C03950000 | 2021-09-16 3:29PM EDT | 2023-01-20 | 280.60 | 279.75 | 284.10 | 0.00 | - | 5 | 148 | 28.20% |
| AMZN230616C03950000 | 2021-09-07 11:04AM EDT | 2023-06-16 | 349.09 | 351.00 | 358.70 | 0.00 | - | 2 | 8 | 28.86% |
PutsforSeptember 17, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210917P03950000 | 2021-09-14 3:16PM EDT | 2021-09-17 | 507.10 | 471.80 | 473.50 | 0.00 | - | 3 | 0 | 141.74% |
| AMZN210924P03950000 | 2021-09-16 9:36AM EDT | 2021-09-24 | 473.45 | 467.40 | 471.45 | 0.00 | - | 1 | 6 | 47.63% |
| AMZN211008P03950000 | 2021-09-07 12:52PM EDT | 2021-10-08 | 432.87 | 468.40 | 476.00 | 0.00 | - | 4 | 0 | 33.61% |
| AMZN211015P03950000 | 2021-09-14 9:34AM EDT | 2021-10-15 | 478.45 | 472.55 | 475.50 | 0.00 | - | 1 | 32 | 28.88% |
| AMZN211119P03950000 | 2021-09-17 11:00AM EDT | 2021-11-19 | 491.40 | 486.05 | 489.10 | -35.95 | -6.82% | 1 | 113 | 24.99% |
| AMZN211217P03950000 | 2021-09-17 10:57AM EDT | 2021-12-17 | 501.17 | 497.10 | 502.70 | +24.68 | +5.18% | 2 | 354 | 24.26% |
| AMZN220121P03950000 | 2021-08-30 3:56PM EDT | 2022-01-21 | 572.18 | 516.35 | 522.00 | 0.00 | - | 1 | 84 | 24.15% |
| AMZN220318P03950000 | 2021-09-14 12:41PM EDT | 2022-03-18 | 579.72 | 555.50 | 560.20 | 0.00 | - | 1 | 0 | 25.12% |
| AMZN220617P03950000 | 2021-09-17 10:14AM EDT | 2022-06-17 | 609.26 | 613.90 | 617.70 | -222.74 | -26.77% | 6 | 169 | 26.03% |
| AMZN220916P03950000 | 2021-09-16 3:24PM EDT | 2022-09-16 | 661.75 | 663.55 | 668.15 | 0.00 | - | 10 | 23 | 26.48% |
| AMZN230120P03950000 | 2021-09-14 11:27AM EDT | 2023-01-20 | 731.10 | 720.50 | 725.90 | 0.00 | - | 1 | 73 | 26.59% |
© 2021 Verizon Media. All rights reserved.
