Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,425.52+9.52 (+0.28%)
At close: 4:00PM EDT
3,425.49 -0.03 (-0.00%)
After hours: 05:00PM EDT
After hours: 05:00PM EDT
Strike:4600.00
CallsforSeptember 24, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210924C04600000 | 2021-09-15 10:35AM EDT | 2021-09-24 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 114 | 146.88% |
| AMZN211001C04600000 | 2021-09-24 10:23AM EDT | 2021-10-01 | 0.05 | 0.01 | 0.04 | -0.06 | -54.55% | 18 | 57 | 57.81% |
| AMZN211008C04600000 | 2021-09-20 2:42PM EDT | 2021-10-08 | 0.15 | 0.01 | 0.10 | 0.00 | - | 10 | 66 | 46.88% |
| AMZN211015C04600000 | 2021-09-24 3:45PM EDT | 2021-10-15 | 0.09 | 0.00 | 0.45 | -0.03 | -25.00% | 10 | 137 | 44.39% |
| AMZN211119C04600000 | 2021-09-24 3:38PM EDT | 2021-11-19 | 1.08 | 1.00 | 1.08 | -0.42 | -28.00% | 3 | 304 | 30.34% |
| AMZN211217C04600000 | 2021-09-23 3:29PM EDT | 2021-12-17 | 2.33 | 2.00 | 2.44 | 0.00 | - | 11 | 122 | 27.53% |
| AMZN220121C04600000 | 2021-09-24 3:24PM EDT | 2022-01-21 | 4.65 | 4.50 | 5.00 | -0.39 | -7.74% | 1 | 680 | 25.74% |
| AMZN220218C04600000 | 2021-09-21 2:54PM EDT | 2022-02-18 | 9.95 | 9.60 | 10.25 | 0.00 | - | 7 | 80 | 26.20% |
| AMZN220318C04600000 | 2021-09-23 3:03PM EDT | 2022-03-18 | 14.30 | 13.65 | 14.45 | 0.00 | - | 5 | 127 | 25.68% |
| AMZN220414C04600000 | 2021-09-23 1:45PM EDT | 2022-04-14 | 20.00 | 18.30 | 19.55 | 0.00 | - | 1 | 52 | 25.47% |
| AMZN220617C04600000 | 2021-09-23 1:45PM EDT | 2022-06-17 | 38.00 | 36.70 | 38.05 | 0.00 | - | 1 | 132 | 26.03% |
| AMZN220916C04600000 | 2021-09-21 12:18PM EDT | 2022-09-16 | 66.20 | 65.90 | 68.15 | 0.00 | - | 2 | 31 | 26.53% |
| AMZN230120C04600000 | 2021-09-21 10:41AM EDT | 2023-01-20 | 108.80 | 109.25 | 113.20 | 0.00 | - | 2 | 449 | 27.05% |
| AMZN230616C04600000 | 2021-09-21 3:47PM EDT | 2023-06-16 | 156.40 | 165.15 | 173.00 | 0.00 | - | 1 | 18 | 27.94% |
| AMZN240119C04600000 | 2021-09-20 12:04AM EDT | 2024-01-19 | 271.72 | 237.50 | 257.00 | 0.00 | - | - | 4 | 28.75% |
PutsforSeptember 24, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210924P04600000 | 2021-09-22 10:37AM EDT | 2021-09-24 | 1,232.55 | 1,164.55 | 1,183.45 | 0.00 | - | 2 | 0 | 311.13% |
| AMZN211015P04600000 | 2021-08-25 5:30PM EDT | 2021-10-15 | 912.85 | 1,169.10 | 1,178.55 | 0.00 | - | 2 | 0 | 58.30% |
| AMZN211119P04600000 | 2021-08-27 9:30AM EDT | 2021-11-19 | 1,273.45 | 1,168.75 | 1,179.25 | 0.00 | - | 1 | 0 | 37.16% |
| AMZN211217P04600000 | 2021-08-18 9:44AM EDT | 2021-12-17 | 1,362.35 | 1,133.60 | 1,145.65 | 0.00 | - | 1 | 7 | 0.00% |
| AMZN220121P04600000 | 2021-09-08 9:34AM EDT | 2022-01-21 | 1,106.90 | 1,169.90 | 1,180.30 | 0.00 | - | 2 | 7 | 26.48% |
| AMZN220218P04600000 | 2021-09-20 10:06AM EDT | 2022-02-18 | 1,218.90 | 1,172.90 | 1,183.20 | 0.00 | - | 1 | 70 | 25.54% |
| AMZN220617P04600000 | 2021-09-01 9:30AM EDT | 2022-06-17 | 1,143.70 | 1,192.60 | 1,202.65 | 0.00 | - | 1 | 22 | 24.21% |
| AMZN230120P04600000 | 2021-09-22 2:40PM EDT | 2023-01-20 | 1,310.40 | 1,246.00 | 1,265.00 | 0.00 | - | 20 | 401 | 25.07% |
| AMZN230616P04600000 | 2021-08-24 10:05AM EDT | 2023-06-16 | 1,404.13 | 1,288.00 | 1,306.00 | 0.00 | - | 3 | 4 | 25.11% |
© 2021 Verizon Media. All rights reserved.
