Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,489.64+1.40 (+0.04%)
As of 10:16AM EDT. Market open.
Strike:4200.00
CallsforSeptember 17, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210917C04200000 | 2021-09-16 3:59PM EDT | 2021-09-17 | 0.03 | 0.00 | 0.01 | 0.00 | - | 54 | 1,021 | 95.31% |
| AMZN210924C04200000 | 2021-09-17 9:59AM EDT | 2021-09-24 | 0.10 | 0.04 | 0.10 | +0.04 | +66.67% | 13 | 835 | 42.09% |
| AMZN211001C04200000 | 2021-09-14 3:35PM EDT | 2021-10-01 | 0.32 | 0.09 | 0.45 | 0.00 | - | 22 | 84 | 35.62% |
| AMZN211008C04200000 | 2021-09-16 11:20AM EDT | 2021-10-08 | 0.40 | 0.21 | 0.84 | 0.00 | - | 42 | 99 | 31.62% |
| AMZN211015C04200000 | 2021-09-16 3:58PM EDT | 2021-10-15 | 0.79 | 0.86 | 1.06 | 0.00 | - | 20 | 493 | 28.35% |
| AMZN211119C04200000 | 2021-09-17 9:54AM EDT | 2021-11-19 | 7.00 | 6.85 | 7.40 | +0.75 | +12.00% | 12 | 444 | 25.88% |
| AMZN211217C04200000 | 2021-09-17 9:32AM EDT | 2021-12-17 | 13.05 | 13.10 | 13.85 | +0.10 | +0.77% | 2 | 481 | 24.61% |
| AMZN220121C04200000 | 2021-09-17 9:30AM EDT | 2022-01-21 | 23.30 | 24.00 | 25.00 | +1.10 | +4.95% | 10 | 597 | 24.21% |
| AMZN220218C04200000 | 2021-09-15 2:38PM EDT | 2022-02-18 | 38.66 | 41.30 | 43.10 | 0.00 | - | 12 | 96 | 25.65% |
| AMZN220318C04200000 | 2021-09-16 10:16AM EDT | 2022-03-18 | 47.86 | 53.10 | 55.05 | 0.00 | - | 2 | 137 | 25.56% |
| AMZN220414C04200000 | 2021-09-08 11:38AM EDT | 2022-04-14 | 80.00 | 65.25 | 68.85 | 0.00 | - | 1 | 37 | 25.80% |
| AMZN220617C04200000 | 2021-09-15 12:26PM EDT | 2022-06-17 | 91.00 | 103.95 | 106.65 | 0.00 | - | 2 | 296 | 26.78% |
| AMZN220916C04200000 | 2021-09-15 9:35AM EDT | 2022-09-16 | 139.95 | 152.20 | 156.15 | 0.00 | - | 2 | 48 | 27.47% |
| AMZN230120C04200000 | 2021-09-16 11:06AM EDT | 2023-01-20 | 206.30 | 212.85 | 218.30 | 0.00 | - | 2 | 238 | 27.98% |
| AMZN230616C04200000 | 2021-09-17 9:44AM EDT | 2023-06-16 | 288.10 | 280.00 | 290.65 | +21.10 | +7.90% | 11 | 112 | 28.73% |
PutsforSeptember 17, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210917P04200000 | 2021-09-10 9:45AM EDT | 2021-09-17 | 705.93 | 703.65 | 711.95 | 0.00 | - | 1 | 0 | 161.13% |
| AMZN210924P04200000 | 2021-09-09 2:33PM EDT | 2021-09-24 | 700.58 | 703.55 | 710.15 | 0.00 | - | - | 0 | 0.00% |
| AMZN211001P04200000 | 2021-09-08 10:39AM EDT | 2021-10-01 | 682.76 | 703.35 | 711.80 | 0.00 | - | - | 3 | 41.11% |
| AMZN211008P04200000 | 2021-09-07 9:34AM EDT | 2021-10-08 | 719.70 | 702.40 | 713.15 | 0.00 | - | 2 | 0 | 37.34% |
| AMZN211015P04200000 | 2021-09-07 3:32PM EDT | 2021-10-15 | 689.68 | 704.40 | 711.95 | 0.00 | - | 16 | 12 | 30.01% |
| AMZN211119P04200000 | 2021-09-15 9:38AM EDT | 2021-11-19 | 778.85 | 709.70 | 715.60 | 0.00 | - | 2 | 0 | 24.33% |
| AMZN211217P04200000 | 2021-09-15 9:38AM EDT | 2021-12-17 | 782.38 | 711.05 | 722.90 | 0.00 | - | 6 | 25 | 24.11% |
| AMZN220121P04200000 | 2021-09-16 1:39PM EDT | 2022-01-21 | 750.00 | 720.95 | 732.50 | 0.00 | - | 5 | 42 | 23.49% |
| AMZN220318P04200000 | 2021-08-25 5:29PM EDT | 2022-03-18 | 908.65 | 747.60 | 758.40 | 0.00 | - | 1 | 0 | 24.47% |
| AMZN220617P04200000 | 2021-08-19 9:45AM EDT | 2022-06-17 | 1,043.22 | 792.10 | 803.05 | 0.00 | - | 1 | 144 | 25.32% |
| AMZN220916P04200000 | 2021-08-25 5:30PM EDT | 2022-09-16 | 973.81 | 836.65 | 846.00 | 0.00 | - | 2 | 0 | 25.78% |
| AMZN230120P04200000 | 2021-09-01 2:11PM EDT | 2023-01-20 | 880.30 | 886.50 | 896.70 | 0.00 | - | 2 | 25 | 25.84% |
| AMZN230616P04200000 | 2021-08-25 5:24PM EDT | 2023-06-16 | 1,095.37 | 942.65 | 958.50 | 0.00 | - | 1 | 0 | 26.33% |
© 2021 Verizon Media. All rights reserved.
