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
3,012.65 +60.70 (2.06%)
Pre-Market: 5:45AM EST
Strike:4300.00
CallsforMarch 12, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210312C04300000 | 2021-03-08 10:47AM EST | 2021-03-12 | 0.02 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| AMZN210319C04300000 | 2021-03-08 10:42AM EST | 2021-03-19 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMZN210326C04300000 | 2021-03-05 10:51AM EST | 2021-03-26 | 0.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMZN210416C04300000 | 2021-03-08 2:11PM EST | 2021-04-16 | 1.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| AMZN210521C04300000 | 2021-03-05 3:33PM EST | 2021-05-21 | 4.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMZN210618C04300000 | 2021-03-05 2:03PM EST | 2021-06-18 | 8.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMZN210716C04300000 | 2021-03-05 12:54PM EST | 2021-07-16 | 12.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| AMZN210820C04300000 | 2021-03-03 1:05PM EST | 2021-08-20 | 23.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| AMZN210917C04300000 | 2021-03-04 12:58PM EST | 2021-09-17 | 26.97 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| AMZN211015C04300000 | 2021-02-25 1:13PM EST | 2021-10-15 | 55.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| AMZN211119C04300000 | 2021-03-05 12:38PM EST | 2021-11-19 | 39.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AMZN211217C04300000 | 2021-03-08 12:52PM EST | 2021-12-17 | 49.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMZN220121C04300000 | 2021-03-08 12:19PM EST | 2022-01-21 | 54.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AMZN220617C04300000 | 2021-03-05 12:11PM EST | 2022-06-17 | 87.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMZN230120C04300000 | 2021-03-05 3:05PM EST | 2023-01-20 | 160.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
PutsforMarch 12, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210312P04300000 | 2021-03-05 10:21AM EST | 2021-03-12 | 1,351.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN210319P04300000 | 2021-03-04 1:48PM EST | 2021-03-19 | 1,328.54 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN210416P04300000 | 2021-02-26 3:59PM EST | 2021-04-16 | 1,203.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN210521P04300000 | 2021-03-05 2:02PM EST | 2021-05-21 | 1,327.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN210618P04300000 | 2020-11-30 10:49AM EST | 2021-06-18 | 1,203.30 | 1,057.35 | 1,062.85 | 0.00 | - | 2 | 25 | 0.00% |
| AMZN210716P04300000 | 2021-03-05 1:03PM EST | 2021-07-16 | 1,357.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN210820P04300000 | 2021-02-23 10:00AM EST | 2021-08-20 | 1,217.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN211015P04300000 | 2020-11-27 9:32AM EST | 2021-10-15 | 1,184.50 | 1,213.90 | 1,222.35 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN220121P04300000 | 2021-02-17 10:27AM EST | 2022-01-21 | 1,140.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN220617P04300000 | 2020-11-03 1:32PM EST | 2022-06-17 | 1,440.74 | 1,319.55 | 1,331.25 | 0.00 | - | 25 | 112 | 0.00% |
| AMZN230120P04300000 | 2021-02-22 12:43PM EST | 2023-01-20 | 1,329.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2021 Verizon Media. All rights reserved.
