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
3,425.39 -0.13 (-0.00%)
After hours: 05:35PM EDT
After hours: 05:35PM EDT
Strike:5000.00
CallsforSeptember 24, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210924C05000000 | 2021-09-24 11:21AM EDT | 2021-09-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,241 | 187.50% |
| AMZN211001C05000000 | 2021-09-24 2:15PM EDT | 2021-10-01 | 0.02 | 0.00 | 0.02 | -0.10 | -83.33% | 1 | 36 | 68.75% |
| AMZN211008C05000000 | 2021-09-24 3:56PM EDT | 2021-10-08 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 25 | 204 | 54.88% |
| AMZN211015C05000000 | 2021-09-24 1:25PM EDT | 2021-10-15 | 0.04 | 0.04 | 0.06 | -0.01 | -20.00% | 409 | 1,950 | 46.68% |
| AMZN211119C05000000 | 2021-09-24 1:25PM EDT | 2021-11-19 | 0.50 | 0.45 | 0.86 | -0.08 | -13.79% | 69 | 366 | 36.72% |
| AMZN211217C05000000 | 2021-09-24 11:56AM EDT | 2021-12-17 | 1.00 | 1.00 | 1.25 | -0.05 | -4.76% | 4 | 570 | 31.34% |
| AMZN220121C05000000 | 2021-09-24 3:44PM EDT | 2022-01-21 | 2.09 | 1.95 | 2.28 | -0.11 | -5.00% | 18 | 2,698 | 28.36% |
| AMZN220218C05000000 | 2021-09-24 9:55AM EDT | 2022-02-18 | 4.40 | 4.00 | 4.60 | -0.05 | -1.12% | 6 | 71 | 28.10% |
| AMZN220318C05000000 | 2021-09-24 3:49PM EDT | 2022-03-18 | 6.14 | 5.95 | 6.50 | +0.17 | +2.85% | 2 | 207 | 27.15% |
| AMZN220414C05000000 | 2021-09-21 2:35PM EDT | 2022-04-14 | 8.15 | 8.10 | 9.00 | 0.00 | - | 1 | 20 | 26.65% |
| AMZN220617C05000000 | 2021-09-24 2:53PM EDT | 2022-06-17 | 17.57 | 18.00 | 18.90 | -0.33 | -1.84% | 7 | 1,972 | 26.63% |
| AMZN220916C05000000 | 2021-09-23 12:26PM EDT | 2022-09-16 | 36.26 | 36.20 | 37.75 | 0.00 | - | 3 | 257 | 26.77% |
| AMZN230120C05000000 | 2021-09-24 3:46PM EDT | 2023-01-20 | 67.50 | 66.70 | 69.60 | -0.73 | -1.07% | 20 | 1,871 | 27.03% |
| AMZN230616C05000000 | 2021-09-24 3:04PM EDT | 2023-06-16 | 108.80 | 109.85 | 116.05 | -2.85 | -2.55% | 12 | 674 | 27.74% |
| AMZN240119C05000000 | 2021-09-23 10:05AM EDT | 2024-01-19 | 175.00 | 171.50 | 187.50 | 0.00 | - | 1 | 22 | 28.47% |
PutsforSeptember 24, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210924P05000000 | 2021-09-21 12:02PM EDT | 2021-09-24 | 1,624.85 | 1,565.05 | 1,583.50 | 0.00 | - | 3 | - | 379.92% |
| AMZN211015P05000000 | 2021-08-25 3:35PM EDT | 2021-10-15 | 1,700.51 | 1,569.05 | 1,578.55 | 0.00 | - | 2 | 0 | 71.69% |
| AMZN211119P05000000 | 2021-09-09 9:44AM EDT | 2021-11-19 | 1,456.12 | 1,568.75 | 1,579.25 | 0.00 | - | 1 | 0 | 45.63% |
| AMZN211217P05000000 | 2021-08-31 9:54AM EDT | 2021-12-17 | 1,586.15 | 1,568.75 | 1,579.35 | 0.00 | - | 1 | 1 | 37.52% |
| AMZN220121P05000000 | 2021-09-23 10:15AM EDT | 2022-01-21 | 1,593.30 | 1,568.75 | 1,579.40 | 0.00 | - | 1 | 116 | 31.67% |
| AMZN220218P05000000 | 2021-08-25 5:34PM EDT | 2022-02-18 | 1,673.85 | 1,568.75 | 1,579.25 | 0.00 | - | 1 | 7 | 28.42% |
| AMZN220318P05000000 | 2021-09-21 10:48AM EDT | 2022-03-18 | 1,652.70 | 1,569.40 | 1,579.90 | 0.00 | - | 2 | 19 | 26.58% |
| AMZN220617P05000000 | 2021-09-21 9:33AM EDT | 2022-06-17 | 1,651.20 | 1,575.70 | 1,586.20 | 0.00 | - | 1 | 23 | 24.46% |
| AMZN220916P05000000 | 2021-08-26 3:15PM EDT | 2022-09-16 | 1,702.00 | 1,583.50 | 1,601.50 | 0.00 | - | 2 | 2 | 24.89% |
| AMZN230120P05000000 | 2021-09-20 9:45AM EDT | 2023-01-20 | 1,635.00 | 1,605.00 | 1,623.00 | 0.00 | - | 5 | 79 | 24.59% |
| AMZN230616P05000000 | 2021-09-21 10:23AM EDT | 2023-06-16 | 1,709.00 | 1,634.50 | 1,652.50 | 0.00 | - | 3 | 352 | 24.56% |
© 2021 Verizon Media. All rights reserved.
