Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,373.37-52.16 (-1.52%)
As of 1:04PM EDT. Market open.
Strike:4800.00
CallsforOctober 1, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN211001C04800000 | 2021-09-15 3:08PM EDT | 2021-10-01 | 0.05 | 0.00 | 0.04 | 0.00 | - | 1 | 55 | 85.16% |
| AMZN211008C04800000 | 2021-09-07 3:31PM EDT | 2021-10-08 | 0.85 | 0.00 | 0.05 | 0.00 | - | - | 2 | 55.86% |
| AMZN211015C04800000 | 2021-09-24 10:20AM EDT | 2021-10-15 | 0.09 | 0.02 | 0.09 | 0.00 | - | 10 | 372 | 48.63% |
| AMZN211119C04800000 | 2021-09-24 9:57AM EDT | 2021-11-19 | 0.81 | 0.50 | 1.00 | 0.00 | - | 1 | 189 | 36.16% |
| AMZN211217C04800000 | 2021-09-20 10:39AM EDT | 2021-12-17 | 1.82 | 1.18 | 1.69 | 0.00 | - | 4 | 75 | 31.20% |
| AMZN220121C04800000 | 2021-09-27 10:03AM EDT | 2022-01-21 | 2.54 | 2.50 | 2.95 | -0.46 | -15.33% | 1 | 1,544 | 28.07% |
| AMZN220218C04800000 | 2021-09-23 1:55PM EDT | 2022-02-18 | 6.60 | 5.30 | 6.10 | 0.00 | - | 1 | 70 | 28.04% |
| AMZN220318C04800000 | 2021-09-20 2:29PM EDT | 2022-03-18 | 9.90 | 7.50 | 8.50 | 0.00 | - | 1 | 117 | 27.11% |
| AMZN220414C04800000 | 2021-09-16 10:45AM EDT | 2022-04-14 | 17.00 | 10.30 | 11.30 | 0.00 | - | 2 | 4 | 26.50% |
| AMZN220617C04800000 | 2021-09-22 1:10PM EDT | 2022-06-17 | 23.80 | 22.45 | 23.30 | 0.00 | - | 1 | 374 | 26.63% |
| AMZN220916C04800000 | 2021-09-21 11:46AM EDT | 2022-09-16 | 49.90 | 43.40 | 44.85 | 0.00 | - | 1 | 134 | 26.82% |
| AMZN230120C04800000 | 2021-09-27 12:23PM EDT | 2023-01-20 | 79.58 | 77.00 | 79.85 | -4.73 | -5.61% | 6 | 559 | 27.11% |
| AMZN230616C04800000 | 2021-09-24 10:33AM EDT | 2023-06-16 | 131.51 | 123.60 | 129.25 | 0.00 | - | 1 | 478 | 27.83% |
| AMZN240119C04800000 | 2021-09-24 12:29PM EDT | 2024-01-19 | 209.80 | 190.00 | 206.50 | 0.00 | - | 1 | 1 | 28.75% |
PutsforOctober 1, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN211015P04800000 | 2021-09-24 10:16AM EDT | 2021-10-15 | 1,396.40 | 1,427.15 | 1,432.40 | 0.00 | - | 1 | 2 | 70.33% |
| AMZN211119P04800000 | 2021-08-25 5:26PM EDT | 2021-11-19 | 1,438.65 | 1,368.75 | 1,379.25 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN211217P04800000 | 2021-09-08 10:35AM EDT | 2021-12-17 | 1,280.75 | 1,423.60 | 1,434.10 | 0.00 | - | 1 | 38 | 38.62% |
| AMZN220121P04800000 | 2021-09-22 11:21AM EDT | 2022-01-21 | 1,432.00 | 1,422.55 | 1,434.25 | 0.00 | - | 7 | 173 | 32.47% |
| AMZN220218P04800000 | 2021-09-21 9:31AM EDT | 2022-02-18 | 1,440.30 | 1,424.65 | 1,436.80 | 0.00 | - | 2 | 97 | 30.64% |
| AMZN220318P04800000 | 2021-09-21 9:31AM EDT | 2022-03-18 | 1,441.50 | 1,425.45 | 1,437.70 | 0.00 | - | 1 | 4 | 28.49% |
| AMZN220617P04800000 | 2021-09-27 9:32AM EDT | 2022-06-17 | 1,443.85 | 1,434.60 | 1,446.55 | +195.95 | +15.70% | 1 | 7 | 25.85% |
| AMZN230120P04800000 | 2021-08-25 5:32PM EDT | 2023-01-20 | 1,274.55 | 1,422.50 | 1,441.50 | 0.00 | - | 3 | 30 | 18.14% |
© 2021 Verizon Media. All rights reserved.
