Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
2,951.95-48.51 (-1.62%)
At close: 4:00PM EST
3,009.00 +57.05 (1.93%)
Pre-Market: 5:36AM EST
Strike:4200.00
CallsforMarch 12, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210312C04200000 | 2021-03-08 2:46PM EST | 2021-03-12 | 0.03 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| AMZN210319C04200000 | 2021-03-08 3:35PM EST | 2021-03-19 | 0.28 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| AMZN210326C04200000 | 2021-03-08 1:14PM EST | 2021-03-26 | 0.68 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AMZN210416C04200000 | 2021-03-08 12:24PM EST | 2021-04-16 | 1.76 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 25.00% |
| AMZN210521C04200000 | 2021-03-08 3:44PM EST | 2021-05-21 | 5.97 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| AMZN210618C04200000 | 2021-03-08 2:29PM EST | 2021-06-18 | 9.96 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| AMZN210716C04200000 | 2021-03-08 3:57PM EST | 2021-07-16 | 13.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| AMZN210820C04200000 | 2021-03-05 9:56AM EST | 2021-08-20 | 27.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMZN210917C04200000 | 2021-03-08 3:53PM EST | 2021-09-17 | 30.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMZN211015C04200000 | 2021-02-25 2:16PM EST | 2021-10-15 | 65.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMZN211119C04200000 | 2021-03-05 9:50AM EST | 2021-11-19 | 51.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMZN211217C04200000 | 2021-03-05 11:23AM EST | 2021-12-17 | 48.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| AMZN220121C04200000 | 2021-03-08 3:57PM EST | 2022-01-21 | 63.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| AMZN220617C04200000 | 2021-03-08 3:13PM EST | 2022-06-17 | 115.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMZN230120C04200000 | 2021-03-08 1:43PM EST | 2023-01-20 | 185.79 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
PutsforMarch 12, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210312P04200000 | 2021-03-05 10:21AM EST | 2021-03-12 | 1,251.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN210319P04200000 | 2021-03-03 9:43AM EST | 2021-03-19 | 1,132.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN210416P04200000 | 2021-03-08 12:07PM EST | 2021-04-16 | 1,208.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN210521P04200000 | 2021-02-23 1:34PM EST | 2021-05-21 | 1,061.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN210618P04200000 | 2020-08-17 8:52AM EST | 2021-06-18 | 1,166.10 | 1,172.00 | 1,181.00 | 0.00 | - | 1 | 2 | 0.00% |
| AMZN210716P04200000 | 2021-03-05 9:32AM EST | 2021-07-16 | 1,220.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN210917P04200000 | 2021-02-22 3:14PM EST | 2021-09-17 | 1,070.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN211217P04200000 | 2021-03-05 11:29AM EST | 2021-12-17 | 1,344.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMZN220121P04200000 | 2021-03-05 3:46PM EST | 2022-01-21 | 1,247.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AMZN220617P04200000 | 2020-09-14 9:05AM EST | 2022-06-17 | 1,230.00 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| AMZN230120P04200000 | 2021-02-03 10:41AM EST | 2023-01-20 | 1,175.00 | 1,327.30 | 1,339.00 | 0.00 | - | 1 | 2 | 24.82% |
© 2021 Verizon Media. All rights reserved.
