Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,346.83-2.82 (-0.08%)
At close: 4:00PM EDT
Strike:4700.00
CallsforJune 18, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210618C04700000 | 2021-06-09 2:27PM EDT | 2021-06-18 | 0.01 | 0.01 | 0.05 | 0.00 | - | 5 | 767 | 84.38% |
| AMZN210716C04700000 | 2021-06-09 10:39AM EDT | 2021-07-16 | 0.54 | 0.39 | 0.54 | 0.00 | - | 10 | 410 | 41.92% |
| AMZN210820C04700000 | 2021-06-11 3:18PM EDT | 2021-08-20 | 2.10 | 2.00 | 2.59 | +0.16 | +8.25% | 55 | 164 | 35.07% |
| AMZN210917C04700000 | 2021-06-02 11:43AM EDT | 2021-09-17 | 2.38 | 3.75 | 4.50 | 0.00 | - | 20 | 137 | 31.92% |
| AMZN211015C04700000 | 2021-06-10 3:36PM EDT | 2021-10-15 | 6.20 | 6.00 | 6.85 | 0.00 | - | 1 | 59 | 30.00% |
| AMZN211119C04700000 | 2021-06-10 1:33PM EDT | 2021-11-19 | 11.48 | 11.60 | 12.85 | 0.00 | - | 2 | 25 | 29.59% |
| AMZN211217C04700000 | 2021-06-08 2:49PM EDT | 2021-12-17 | 15.40 | 15.65 | 17.05 | 0.00 | - | 3 | 16 | 28.84% |
| AMZN220121C04700000 | 2021-06-11 9:53AM EDT | 2022-01-21 | 24.15 | 21.70 | 23.35 | +2.85 | +13.38% | 5 | 194 | 28.29% |
| AMZN220218C04700000 | 2021-06-11 12:19PM EDT | 2022-02-18 | 31.90 | 30.15 | 32.45 | +0.43 | +1.37% | 8 | 56 | 28.75% |
| AMZN220318C04700000 | 2021-06-10 11:37AM EDT | 2022-03-18 | 36.27 | 36.55 | 38.55 | 0.00 | - | 1 | 136 | 28.44% |
| AMZN220617C04700000 | 2021-06-11 11:02AM EDT | 2022-06-17 | 65.56 | 64.95 | 67.60 | +6.01 | +10.09% | 1 | 101 | 28.79% |
| AMZN230120C04700000 | 2021-06-09 1:35PM EDT | 2023-01-20 | 123.05 | 132.55 | 136.70 | 0.00 | - | 1 | 1,154 | 28.85% |
| AMZN230616C04700000 | 2021-06-03 12:45PM EDT | 2023-06-16 | 152.30 | 186.50 | 201.00 | 0.00 | - | 10 | 26 | 30.02% |
PutsforJune 18, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210618P04700000 | 2021-05-06 1:33PM EDT | 2021-06-18 | 1,400.48 | 1,485.80 | 1,503.65 | 0.00 | - | 1 | 0 | 316.46% |
| AMZN210716P04700000 | 2021-05-11 3:06PM EDT | 2021-07-16 | 1,479.05 | 1,343.30 | 1,356.15 | 0.00 | - | 1 | 0 | 51.42% |
| AMZN210820P04700000 | 2021-03-30 9:54AM EDT | 2021-08-20 | 1,653.17 | 1,217.50 | 1,233.60 | 0.00 | - | 2 | 10 | 0.00% |
| AMZN210917P04700000 | 2021-05-17 1:35PM EDT | 2021-09-17 | 1,458.05 | 1,346.85 | 1,362.10 | 0.00 | - | 8 | 2 | 35.74% |
| AMZN211015P04700000 | 2021-05-06 9:54AM EDT | 2021-10-15 | 1,428.60 | 1,486.45 | 1,502.30 | 0.00 | - | - | 1 | 63.51% |
| AMZN211119P04700000 | 2021-05-21 11:10AM EDT | 2021-11-19 | 1,489.15 | 1,351.05 | 1,367.35 | 0.00 | - | 6 | 5 | 30.24% |
| AMZN211217P04700000 | 2021-06-08 10:45AM EDT | 2021-12-17 | 1,447.09 | 1,355.40 | 1,370.25 | 0.00 | - | - | 24 | 28.93% |
| AMZN220121P04700000 | 2021-06-01 11:10AM EDT | 2022-01-21 | 1,488.86 | 1,357.85 | 1,374.15 | 0.00 | - | 4 | 2 | 27.72% |
| AMZN220218P04700000 | 2021-06-11 11:37AM EDT | 2022-02-18 | 1,367.64 | 1,365.10 | 1,380.95 | -16.66 | -1.20% | 6 | 33 | 27.79% |
| AMZN220318P04700000 | 2021-05-18 9:48AM EDT | 2022-03-18 | 1,426.79 | 1,368.00 | 1,387.00 | 0.00 | - | 1 | 8 | 27.61% |
| AMZN230120P04700000 | 2020-12-17 11:31AM EDT | 2023-01-20 | 1,657.50 | 1,743.40 | 1,754.50 | 0.00 | - | 2 | 6 | 46.60% |
© 2021 Verizon Media. All rights reserved.
