Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,315.96-89.84 (-2.64%)
At close: 4:00PM EDT
3,321.00 ++5.04 (+0.15%)
After hours: 07:59PM EDT
After hours: 07:59PM EDT
Strike:4250.00
CallsforOctober 1, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN211015C04250000 | 2021-09-28 2:51PM EDT | 2021-10-15 | 0.28 | 0.12 | 0.47 | -0.12 | -30.00% | 101 | 485 | 43.73% |
| AMZN211029C04250000 | 2021-09-23 10:12AM EDT | 2021-10-29 | 1.21 | 0.32 | 1.72 | 0.00 | - | - | 3 | 37.76% |
| AMZN211119C04250000 | 2021-09-28 9:35AM EDT | 2021-11-19 | 2.31 | 2.10 | 2.97 | -0.55 | -19.23% | 1 | 164 | 31.47% |
| AMZN211217C04250000 | 2021-09-24 9:53AM EDT | 2021-12-17 | 6.15 | 3.60 | 5.80 | 0.00 | - | 1 | 525 | 28.23% |
| AMZN220121C04250000 | 2021-09-28 2:50PM EDT | 2022-01-21 | 10.55 | 9.75 | 11.05 | -0.15 | -1.40% | 21 | 389 | 26.52% |
| AMZN220318C04250000 | 2021-09-20 11:07AM EDT | 2022-03-18 | 36.00 | 23.05 | 27.85 | 0.00 | - | 2 | 90 | 26.78% |
| AMZN220617C04250000 | 2021-09-24 12:49PM EDT | 2022-06-17 | 61.99 | 54.90 | 62.55 | -10.41 | -14.38% | 1 | 127 | 27.29% |
| AMZN220916C04250000 | 2021-09-28 11:44AM EDT | 2022-09-16 | 99.30 | 90.05 | 99.50 | +2.50 | +2.58% | 1 | 3 | 27.63% |
| AMZN230120C04250000 | 2021-09-23 12:54PM EDT | 2023-01-20 | 169.90 | 138.35 | 152.25 | 0.00 | - | 1 | 104 | 28.14% |
| AMZN240119C04250000 | 2021-09-20 12:04AM EDT | 2024-01-19 | 350.73 | 278.00 | 297.00 | 0.00 | - | - | 10 | 29.23% |
PutsforOctober 1, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN211015P04250000 | 2021-09-28 9:44AM EDT | 2021-10-15 | 912.01 | 924.90 | 942.00 | +35.36 | +4.03% | 2 | 0 | 64.81% |
| AMZN211119P04250000 | 2021-09-27 1:51PM EDT | 2021-11-19 | 861.15 | 925.50 | 943.00 | 0.00 | - | 3 | 5 | 37.91% |
| AMZN211217P04250000 | 2021-09-23 2:38PM EDT | 2021-12-17 | 829.88 | 927.20 | 943.10 | 0.00 | - | 1 | 12 | 30.65% |
| AMZN220121P04250000 | 2021-08-25 5:28PM EDT | 2022-01-21 | 692.25 | 827.00 | 837.10 | 0.00 | - | 1 | 10 | 0.00% |
| AMZN220617P04250000 | 2021-09-20 12:08PM EDT | 2022-06-17 | 963.40 | 968.20 | 982.80 | 0.00 | - | 2 | 62 | 25.30% |
| AMZN220916P04250000 | 2021-08-31 2:41PM EDT | 2022-09-16 | 909.90 | 997.50 | 1,013.25 | 0.00 | - | 2 | 7 | 25.50% |
| AMZN230120P04250000 | 2021-09-13 12:18PM EDT | 2023-01-20 | 953.50 | 1,039.00 | 1,057.00 | 0.00 | - | 2 | 20 | 25.79% |
© 2021 Verizon Media. All rights reserved.
