Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,425.52+9.52 (+0.28%)
At close: 4:00PM EDT
3,425.75 +0.23 (0.01%)
After hours: 05:59PM EDT
After hours: 05:59PM EDT
Strike:4100.00
CallsforSeptember 24, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210924C04100000 | 2021-09-24 9:55AM EDT | 2021-09-24 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 1 | 320 | 93.75% |
| AMZN211001C04100000 | 2021-09-24 3:43PM EDT | 2021-10-01 | 0.01 | 0.00 | 0.10 | -0.09 | -90.00% | 18 | 375 | 41.02% |
| AMZN211015C04100000 | 2021-09-24 3:54PM EDT | 2021-10-15 | 0.48 | 0.40 | 0.54 | -0.07 | -12.73% | 12 | 1,060 | 29.29% |
| AMZN211119C04100000 | 2021-09-24 3:56PM EDT | 2021-11-19 | 4.82 | 4.65 | 5.10 | -0.23 | -4.55% | 33 | 548 | 25.06% |
| AMZN211217C04100000 | 2021-09-24 2:15PM EDT | 2021-12-17 | 9.90 | 10.30 | 10.90 | -1.25 | -11.21% | 9 | 313 | 23.82% |
| AMZN220121C04100000 | 2021-09-24 3:54PM EDT | 2022-01-21 | 21.15 | 20.70 | 21.55 | -0.65 | -2.98% | 16 | 667 | 23.55% |
| AMZN220218C04100000 | 2021-09-23 12:35PM EDT | 2022-02-18 | 37.00 | 37.10 | 38.50 | 0.00 | - | 13 | 88 | 24.98% |
| AMZN220318C04100000 | 2021-09-24 10:50AM EDT | 2022-03-18 | 47.09 | 48.80 | 50.45 | +2.29 | +5.11% | 1 | 283 | 24.98% |
| AMZN220414C04100000 | 2021-09-23 3:59PM EDT | 2022-04-14 | 61.50 | 60.35 | 63.05 | 0.00 | - | 2 | 33 | 25.13% |
| AMZN220617C04100000 | 2021-09-24 3:44PM EDT | 2022-06-17 | 96.00 | 96.90 | 99.15 | +5.50 | +6.08% | 1 | 312 | 26.08% |
| AMZN220916C04100000 | 2021-09-23 3:44PM EDT | 2022-09-16 | 146.72 | 144.25 | 148.00 | 0.00 | - | 7 | 66 | 26.88% |
| AMZN230120C04100000 | 2021-09-24 3:09PM EDT | 2023-01-20 | 199.87 | 204.50 | 210.55 | -4.73 | -2.31% | 2 | 316 | 27.56% |
| AMZN230616C04100000 | 2021-09-23 2:42PM EDT | 2023-06-16 | 277.30 | 273.50 | 284.90 | 0.00 | - | 1 | 199 | 28.53% |
| AMZN240119C04100000 | 2021-09-20 12:04AM EDT | 2024-01-19 | 399.75 | 360.00 | 379.00 | 0.00 | - | - | 1 | 29.25% |
PutsforSeptember 24, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210924P04100000 | 2021-09-15 2:49PM EDT | 2021-09-24 | 634.43 | 664.50 | 683.45 | 0.00 | - | 4 | 0 | 210.83% |
| AMZN211001P04100000 | 2021-09-08 11:54AM EDT | 2021-10-01 | 603.60 | 669.20 | 678.45 | 0.00 | - | 11 | 0 | 64.07% |
| AMZN211015P04100000 | 2021-09-20 9:31AM EDT | 2021-10-15 | 690.00 | 669.10 | 678.60 | 0.00 | - | 1 | 23 | 38.90% |
| AMZN211119P04100000 | 2021-09-23 9:32AM EDT | 2021-11-19 | 713.44 | 671.75 | 682.25 | 0.00 | - | 3 | 19 | 27.17% |
| AMZN211217P04100000 | 2021-08-25 5:32PM EDT | 2021-12-17 | 578.63 | 676.25 | 686.55 | 0.00 | - | 12 | 11 | 24.40% |
| AMZN220121P04100000 | 2021-09-24 9:51AM EDT | 2022-01-21 | 715.25 | 685.00 | 694.90 | +25.25 | +3.66% | 1 | 60 | 23.27% |
| AMZN220218P04100000 | 2021-08-16 10:13AM EDT | 2022-02-18 | 884.00 | 674.20 | 685.35 | 0.00 | - | 1 | 0 | 18.10% |
| AMZN220318P04100000 | 2021-09-13 2:03PM EDT | 2022-03-18 | 693.79 | 709.45 | 718.80 | 0.00 | - | 1 | 29 | 23.98% |
| AMZN220414P04100000 | 2021-09-20 12:02AM EDT | 2022-04-14 | 705.00 | 719.90 | 729.15 | 0.00 | - | - | 1 | 23.94% |
| AMZN220617P04100000 | 2021-09-21 9:30AM EDT | 2022-06-17 | 812.03 | 751.80 | 760.55 | 0.00 | - | 1 | 131 | 24.66% |
| AMZN220916P04100000 | 2021-09-16 2:19PM EDT | 2022-09-16 | 771.82 | 794.50 | 803.05 | 0.00 | - | 24 | 14 | 25.23% |
| AMZN230120P04100000 | 2021-09-09 1:33PM EDT | 2023-01-20 | 820.50 | 844.90 | 856.60 | 0.00 | - | 7 | 38 | 25.61% |
| AMZN230616P04100000 | 2021-09-03 9:30AM EDT | 2023-06-16 | 902.70 | 899.50 | 916.65 | 0.00 | - | 1 | 6 | 26.07% |
© 2021 Verizon Media. All rights reserved.
