Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,389.68-35.84 (-1.05%)
As of 1:24PM EDT. Market open.
Strike:4900.00
CallsforOctober 1, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN211001C04900000 | 2021-09-24 3:06PM EDT | 2021-10-01 | 0.03 | 0.00 | 0.04 | 0.00 | - | 12 | 80 | 88.67% |
| AMZN211015C04900000 | 2021-09-21 12:43PM EDT | 2021-10-15 | 0.38 | 0.02 | 0.25 | 0.00 | - | 1 | 128 | 52.30% |
| AMZN211029C04900000 | 2021-09-20 9:30AM EDT | 2021-10-29 | 1.79 | 0.00 | 0.66 | 0.00 | - | - | 1 | 45.92% |
| AMZN211119C04900000 | 2021-09-17 9:30AM EDT | 2021-11-19 | 1.00 | 0.46 | 0.88 | 0.00 | - | 10 | 226 | 37.01% |
| AMZN211217C04900000 | 2021-09-27 11:37AM EDT | 2021-12-17 | 1.12 | 0.90 | 1.42 | -0.13 | -10.40% | 20 | 136 | 31.71% |
| AMZN220121C04900000 | 2021-09-27 12:16PM EDT | 2022-01-21 | 2.24 | 2.01 | 2.46 | -0.21 | -8.57% | 2 | 1,009 | 28.41% |
| AMZN220218C04900000 | 2021-09-24 10:07AM EDT | 2022-02-18 | 5.30 | 4.40 | 5.10 | 0.00 | - | 1 | 107 | 28.26% |
| AMZN220318C04900000 | 2021-09-20 9:35AM EDT | 2022-03-18 | 9.25 | 6.20 | 7.15 | 0.00 | - | 1 | 147 | 27.27% |
| AMZN220414C04900000 | 2021-09-08 10:57AM EDT | 2022-04-14 | 20.50 | 8.70 | 9.50 | 0.00 | - | 3 | 41 | 26.59% |
| AMZN220617C04900000 | 2021-09-22 12:32PM EDT | 2022-06-17 | 20.78 | 19.20 | 19.95 | 0.00 | - | 3 | 297 | 26.61% |
| AMZN220916C04900000 | 2021-09-27 10:37AM EDT | 2022-09-16 | 36.45 | 38.00 | 39.35 | -18.65 | -33.85% | 1 | 0 | 26.73% |
| AMZN230120C04900000 | 2021-09-27 9:30AM EDT | 2023-01-20 | 70.30 | 68.95 | 72.00 | +0.10 | +0.14% | 1 | 506 | 27.00% |
| AMZN230616C04900000 | 2021-09-20 3:53PM EDT | 2023-06-16 | 121.32 | 113.65 | 118.70 | 0.00 | - | 3 | 78 | 27.68% |
| AMZN240119C04900000 | 2021-09-20 3:23PM EDT | 2024-01-19 | 181.66 | 177.50 | 193.00 | 0.00 | - | 2 | 2 | 28.57% |
PutsforOctober 1, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN211001P04900000 | 2021-09-23 1:37PM EDT | 2021-10-01 | 1,476.70 | 1,518.80 | 1,521.30 | 0.00 | - | - | 0 | 168.90% |
| AMZN211015P04900000 | 2021-09-24 12:45PM EDT | 2021-10-15 | 1,487.15 | 1,517.70 | 1,524.15 | 0.00 | - | 13 | 7 | 87.99% |
| AMZN211119P04900000 | 2021-08-25 5:26PM EDT | 2021-11-19 | 1,215.35 | 1,468.75 | 1,479.25 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN211217P04900000 | 2021-08-25 5:32PM EDT | 2021-12-17 | 1,578.35 | 1,468.75 | 1,479.40 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN220121P04900000 | 2021-09-23 10:15AM EDT | 2022-01-21 | 1,493.34 | 1,514.70 | 1,526.15 | 0.00 | - | 4 | 44 | 38.24% |
| AMZN220218P04900000 | 2021-09-21 9:31AM EDT | 2022-02-18 | 1,539.45 | 1,515.50 | 1,527.55 | 0.00 | - | 1 | 48 | 34.93% |
| AMZN220318P04900000 | 2021-08-25 9:51AM EDT | 2022-03-18 | 1,604.85 | 1,470.25 | 1,480.70 | 0.00 | - | 1 | 4 | 0.00% |
| AMZN220617P04900000 | 2021-08-25 5:22PM EDT | 2022-06-17 | 1,536.80 | 1,478.50 | 1,488.75 | 0.00 | - | 2 | 1 | 0.00% |
| AMZN220916P04900000 | 2021-08-17 1:20PM EDT | 2022-09-16 | 1,682.27 | 1,460.50 | 1,478.95 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN230120P04900000 | 2021-08-25 5:32PM EDT | 2023-01-20 | 1,391.92 | 1,513.00 | 1,531.50 | 0.00 | - | 4 | 59 | 20.08% |
| AMZN230616P04900000 | 2021-08-25 5:24PM EDT | 2023-06-16 | 1,657.13 | 1,546.00 | 1,564.00 | 0.00 | - | 1 | 1 | 21.85% |
| AMZN240119P04900000 | 2021-09-20 12:08AM EDT | 2024-01-19 | 1,576.02 | 1,629.00 | 1,649.00 | 0.00 | - | - | 3 | 25.27% |
© 2021 Verizon Media. All rights reserved.
