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

3,491.03-12.79 (-0.37%)

As of 12:22PM EDT. Market open.

In The Money

Show:ListStraddle

CallsforJune 25, 2021

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
AMZN210625C04200000	2021-06-24 11:17AM EDT	2021-06-25	0.05	0.01	0.06	-0.02	-28.57%	9	283	76.95%
AMZN210702C04200000	2021-06-24 9:58AM EDT	2021-07-02	0.40	0.14	0.64	-0.11	-21.57%	18	115	47.75%
AMZN210709C04200000	2021-06-23 2:10PM EDT	2021-07-09	1.10	0.76	1.18	0.00	-	4	251	38.62%
AMZN210716C04200000	2021-06-24 11:51AM EDT	2021-07-16	1.76	1.57	1.83	-0.24	-12.00%	8	470	34.20%
AMZN210820C04200000	2021-06-24 11:57AM EDT	2021-08-20	10.50	10.25	10.65	-1.00	-8.70%	66	887	29.21%
AMZN210917C04200000	2021-06-24 11:33AM EDT	2021-09-17	18.40	18.70	19.40	-1.45	-7.30%	24	592	27.52%
AMZN211015C04200000	2021-06-24 11:19AM EDT	2021-10-15	29.10	29.15	30.25	-1.57	-5.12%	3	134	26.88%
AMZN211119C04200000	2021-06-23 3:02PM EDT	2021-11-19	54.88	50.80	52.20	0.00	-	1	65	27.79%
AMZN211217C04200000	2021-06-24 11:08AM EDT	2021-12-17	63.43	63.00	64.40	-4.47	-6.58%	43	166	27.40%
AMZN220121C04200000	2021-06-24 11:06AM EDT	2022-01-21	80.00	79.90	81.90	-5.70	-6.65%	5	426	27.36%
AMZN220218C04200000	2021-06-22 2:59PM EDT	2022-02-18	110.39	101.65	103.65	-3.61	-3.17%	1	27	28.24%
AMZN220318C04200000	2021-06-23 11:29AM EDT	2022-03-18	118.68	116.05	117.70	0.00	-	4	39	28.19%
AMZN220617C04200000	2021-06-21 3:16PM EDT	2022-06-17	164.30	169.90	172.45	0.00	-	12	152	29.02%
AMZN230120C04200000	2021-06-24 11:19AM EDT	2023-01-20	277.53	277.40	280.55	-7.62	-2.67%	1	210	29.60%
AMZN230616C04200000	2021-06-23 2:09PM EDT	2023-06-16	363.60	346.50	361.55	0.00	-	1	30	30.69%

PutsforJune 25, 2021

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	% Change	Volume	Open Interest	Implied Volatility
AMZN210702P04200000	2021-06-22 1:20PM EDT	2021-07-02	696.40	703.65	711.55	-	1	5	57.54%
AMZN210716P04200000	2021-06-23 9:38AM EDT	2021-07-16	689.65	706.05	707.25	-	1	19	0.00%
AMZN210820P04200000	2021-05-19 10:02AM EDT	2021-08-20	1,005.20	715.95	730.85	-	2	2	34.57%
AMZN210917P04200000	2021-02-22 4:14PM EDT	2021-09-17	1,070.15	1,120.45	1,133.20	-	-	2	97.51%
AMZN211119P04200000	2021-04-30 9:46AM EDT	2021-11-19	750.00	985.20	998.90	-	1	0	58.53%
AMZN211217P04200000	2021-06-22 10:23AM EDT	2021-12-17	761.21	759.70	763.80	-	1	7	25.95%
AMZN220121P04200000	2021-06-10 3:36PM EDT	2022-01-21	915.00	772.40	776.70	-	6	36	25.52%
AMZN220617P04200000	2021-05-12 3:47PM EDT	2022-06-17	1,089.55	958.85	968.10	-	2	112	35.90%
AMZN230120P04200000	2021-05-24 10:40AM EDT	2023-01-20	1,100.00	942.70	948.30	-	5	7	27.14%
AMZN230616P04200000	2021-06-03 9:30AM EDT	2023-06-16	1,179.60	997.30	1,012.80	-	1	1	27.70%