Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,462.52-25.72 (-0.74%)
At close: 4:00PM EDT
Strike:4450.00
CallsforSeptember 24, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN211015C04450000 | 2021-09-17 9:30AM EDT | 2021-10-15 | 0.47 | 0.21 | 0.70 | +0.05 | +11.90% | 1 | 89 | 37.10% |
| AMZN211119C04450000 | 2021-09-17 2:38PM EDT | 2021-11-19 | 2.80 | 2.50 | 2.89 | -0.32 | -10.26% | 1 | 134 | 29.02% |
| AMZN211217C04450000 | 2021-09-14 12:01PM EDT | 2021-12-17 | 5.70 | 4.90 | 5.40 | -0.60 | -9.52% | 7 | 37 | 26.48% |
| AMZN220121C04450000 | 2021-09-16 3:58PM EDT | 2022-01-21 | 10.90 | 9.75 | 10.40 | 0.00 | - | 9 | 325 | 25.24% |
| AMZN220318C04450000 | 2021-09-17 11:08AM EDT | 2022-03-18 | 28.00 | 25.65 | 27.05 | -0.40 | -1.41% | 3 | 135 | 25.84% |
| AMZN220617C04450000 | 2021-09-16 1:09PM EDT | 2022-06-17 | 64.60 | 60.55 | 62.85 | 0.00 | - | 1 | 117 | 26.69% |
| AMZN220916C04450000 | 2021-09-08 10:18AM EDT | 2022-09-16 | 125.00 | 99.00 | 102.55 | 0.00 | - | 1 | 17 | 27.33% |
| AMZN230120C04450000 | 2021-08-30 2:03PM EDT | 2023-01-20 | 151.00 | 150.45 | 156.50 | 0.00 | - | 1 | 92 | 27.85% |
PutsforSeptember 24, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN211015P04450000 | 2021-09-09 9:32AM EDT | 2021-10-15 | 917.85 | 981.75 | 993.65 | 0.00 | - | 1 | 17 | 50.16% |
| AMZN211119P04450000 | 2021-08-17 9:50AM EDT | 2021-11-19 | 1,188.10 | 983.80 | 994.55 | 0.00 | - | 1 | 0 | 33.57% |
| AMZN211217P04450000 | 2021-09-03 9:34AM EDT | 2021-12-17 | 1,012.50 | 984.35 | 995.85 | 0.00 | - | 1 | 14 | 28.66% |
| AMZN220121P04450000 | 2021-08-25 5:28PM EDT | 2022-01-21 | 1,208.54 | 987.45 | 999.30 | 0.00 | - | 5 | 0 | 25.95% |
| AMZN220318P04450000 | 2021-09-01 1:20PM EDT | 2022-03-18 | 958.97 | 1,000.15 | 1,011.85 | 0.00 | - | 3 | 2 | 25.24% |
| AMZN220617P04450000 | 2021-09-07 9:38AM EDT | 2022-06-17 | 1,016.25 | 1,029.10 | 1,040.75 | 0.00 | - | 1 | 53 | 25.41% |
| AMZN230120P04450000 | 2021-08-25 5:32PM EDT | 2023-01-20 | 1,230.40 | 1,102.00 | 1,119.95 | 0.00 | - | 2 | 0 | 26.04% |
© 2021 Verizon Media. All rights reserved.
