Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,503.82-1.62 (-0.05%)
At close: 4:00PM EDT
3,511.80 +7.98 (0.23%)
Pre-Market: 05:24AM EDT
Pre-Market: 05:24AM EDT
Strike:4450.00
CallsforJune 25, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210625C04450000 | 2021-06-23 12:55PM EDT | 2021-06-25 | 0.01 | 0.01 | 0.00 | 0.00 | - | 23 | 0 | 85.94% |
| AMZN210702C04450000 | 2021-06-18 1:25PM EDT | 2021-07-02 | 0.52 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| AMZN210709C04450000 | 2021-06-18 11:06AM EDT | 2021-07-09 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMZN210716C04450000 | 2021-06-23 1:14PM EDT | 2021-07-16 | 1.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AMZN210820C04450000 | 2021-06-23 10:36AM EDT | 2021-08-20 | 5.73 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AMZN210917C04450000 | 2021-06-23 2:16PM EDT | 2021-09-17 | 10.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| AMZN211015C04450000 | 2021-06-23 3:54PM EDT | 2021-10-15 | 16.59 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| AMZN211119C04450000 | 2021-06-18 9:36AM EDT | 2021-11-19 | 32.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMZN211217C04450000 | 2021-06-23 11:42AM EDT | 2021-12-17 | 38.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMZN220121C04450000 | 2021-06-21 11:39AM EDT | 2022-01-21 | 49.85 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 6.25% |
| AMZN220318C04450000 | 2021-06-22 12:39PM EDT | 2022-03-18 | 84.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMZN220617C04450000 | 2021-06-01 2:50PM EDT | 2022-06-17 | 68.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AMZN230120C04450000 | 2021-06-18 9:33AM EDT | 2023-01-20 | 218.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
PutsforJune 25, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210625P04450000 | 2021-06-08 9:37AM EDT | 2021-06-25 | 1,217.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN210716P04450000 | 2021-04-29 11:55AM EDT | 2021-07-16 | 995.45 | 1,217.75 | 1,233.00 | 0.00 | - | 2 | 1 | 163.84% |
| AMZN210820P04450000 | 2021-05-06 9:54AM EDT | 2021-08-20 | 1,179.40 | 1,236.20 | 1,252.05 | 0.00 | - | 1 | 0 | 106.77% |
| AMZN210917P04450000 | 2021-06-22 2:59PM EDT | 2021-09-17 | 939.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN211015P04450000 | 2021-03-31 2:40PM EDT | 2021-10-15 | 1,356.70 | 1,003.70 | 1,009.60 | 0.00 | - | - | 2 | 39.89% |
| AMZN211217P04450000 | 2021-05-05 2:40PM EDT | 2021-12-17 | 1,193.05 | 1,245.10 | 1,260.95 | 0.00 | - | - | 7 | 62.10% |
| AMZN220121P04450000 | 2021-05-27 10:32AM EDT | 2022-01-21 | 1,208.54 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN220617P04450000 | 2021-04-21 3:57PM EDT | 2022-06-17 | 1,186.22 | 1,291.50 | 1,310.00 | 0.00 | - | 62 | 42 | 47.92% |
| AMZN230120P04450000 | 2021-04-29 3:12PM EDT | 2023-01-20 | 1,193.30 | 1,318.45 | 1,330.50 | 0.00 | - | 4 | 22 | 39.05% |
© 2021 Verizon Media. All rights reserved.
