Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,486.90-2.34 (-0.07%)
At close: 4:00PM EDT
3,494.90 +8.00 (0.23%)
Pre-Market: 05:46AM EDT
Pre-Market: 05:46AM EDT
Strike:4250.00
CallsforJune 25, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210625C04250000 | 2021-06-18 3:40PM EDT | 2021-06-25 | 0.21 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| AMZN210702C04250000 | 2021-06-18 3:54PM EDT | 2021-07-02 | 1.11 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| AMZN210709C04250000 | 2021-06-18 3:54PM EDT | 2021-07-09 | 1.79 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| AMZN210716C04250000 | 2021-06-18 3:03PM EDT | 2021-07-16 | 2.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| AMZN210820C04250000 | 2021-06-18 3:47PM EDT | 2021-08-20 | 12.05 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| AMZN210917C04250000 | 2021-06-18 3:19PM EDT | 2021-09-17 | 19.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| AMZN211015C04250000 | 2021-06-18 11:05AM EDT | 2021-10-15 | 30.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| AMZN211119C04250000 | 2021-06-18 2:58PM EDT | 2021-11-19 | 50.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMZN211217C04250000 | 2021-06-18 3:41PM EDT | 2021-12-17 | 66.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| AMZN220121C04250000 | 2021-06-18 3:00PM EDT | 2022-01-21 | 77.90 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| AMZN220318C04250000 | 2021-06-18 12:43PM EDT | 2022-03-18 | 116.33 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| AMZN220617C04250000 | 2021-06-18 2:42PM EDT | 2022-06-17 | 163.32 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| AMZN230120C04250000 | 2021-06-14 12:15PM EDT | 2023-01-20 | 216.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
PutsforJune 25, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210625P04250000 | 2021-06-16 2:36PM EDT | 2021-06-25 | 870.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN210702P04250000 | 2021-06-18 12:00PM EDT | 2021-07-02 | 755.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN210716P04250000 | 2021-06-17 2:59PM EDT | 2021-07-16 | 764.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN210820P04250000 | 2021-06-08 11:45AM EDT | 2021-08-20 | 997.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN210917P04250000 | 2021-03-29 10:15AM EDT | 2021-09-17 | 1,229.60 | 826.05 | 838.75 | 0.00 | - | 2 | 6 | 42.72% |
| AMZN211015P04250000 | 2021-03-05 1:35PM EDT | 2021-10-15 | 1,334.50 | 1,099.30 | 1,109.00 | 0.00 | - | 2 | 2 | 75.55% |
| AMZN211217P04250000 | 2021-04-30 9:50AM EDT | 2021-12-17 | 810.00 | 1,037.05 | 1,052.00 | 0.00 | - | 1 | 1 | 54.56% |
| AMZN220121P04250000 | 2021-03-09 1:16PM EDT | 2022-01-21 | 1,197.65 | 951.50 | 960.50 | 0.00 | - | 1 | 12 | 41.42% |
| AMZN220617P04250000 | 2021-06-11 11:16AM EDT | 2022-06-17 | 1,003.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AMZN230120P04250000 | 2021-06-17 10:38AM EDT | 2023-01-20 | 1,022.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2021 Verizon Media. All rights reserved.
