Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,473.25-14.99 (-0.43%)
As of 1:18PM EDT. Market open.
Strike:5200.00
CallsforSeptember 17, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210917C05200000 | 2021-09-14 3:04PM EDT | 2021-09-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 157 | 196.88% |
| AMZN211015C05200000 | 2021-09-13 1:20PM EDT | 2021-10-15 | 0.12 | 0.00 | 0.20 | 0.00 | - | 4 | 479 | 47.36% |
| AMZN211119C05200000 | 2021-09-16 1:49PM EDT | 2021-11-19 | 0.66 | 0.62 | 0.92 | 0.00 | - | 1 | 206 | 36.88% |
| AMZN211217C05200000 | 2021-09-14 10:50AM EDT | 2021-12-17 | 1.33 | 1.08 | 1.44 | 0.00 | - | 2 | 299 | 32.33% |
| AMZN220121C05200000 | 2021-09-15 3:50PM EDT | 2022-01-21 | 2.28 | 2.05 | 2.47 | 0.00 | - | 11 | 254 | 29.38% |
| AMZN220218C05200000 | 2021-09-01 9:30AM EDT | 2022-02-18 | 6.83 | 4.15 | 4.65 | 0.00 | - | 1 | 23 | 28.96% |
| AMZN220318C05200000 | 2021-09-15 10:59AM EDT | 2022-03-18 | 5.35 | 5.85 | 6.35 | 0.00 | - | 1 | 797 | 27.91% |
| AMZN220617C05200000 | 2021-09-17 10:15AM EDT | 2022-06-17 | 18.10 | 17.60 | 18.25 | +1.70 | +10.37% | 1 | 712 | 27.37% |
| AMZN220916C05200000 | 2021-09-17 9:43AM EDT | 2022-09-16 | 36.59 | 35.00 | 35.95 | +1.21 | +3.42% | 4 | 436 | 27.38% |
| AMZN230120C05200000 | 2021-09-16 11:05AM EDT | 2023-01-20 | 64.13 | 64.50 | 66.25 | 0.00 | - | 3 | 114 | 27.54% |
| AMZN230616C05200000 | 2021-09-15 2:08PM EDT | 2023-06-16 | 104.15 | 105.55 | 109.00 | 0.00 | - | 3 | 243 | 28.01% |
PutsforSeptember 17, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210917P05200000 | 2021-08-25 5:23PM EDT | 2021-09-17 | 1,882.40 | 1,714.75 | 1,729.45 | 0.00 | - | 2 | 0 | 334.91% |
| AMZN211015P05200000 | 2021-09-01 2:28PM EDT | 2021-10-15 | 1,680.50 | 1,720.00 | 1,725.60 | 0.00 | - | 7 | 0 | 0.00% |
| AMZN211119P05200000 | 2021-08-31 10:42AM EDT | 2021-11-19 | 1,762.10 | 1,720.90 | 1,726.75 | 0.00 | - | 6 | 0 | 29.93% |
| AMZN211217P05200000 | 2021-09-08 9:30AM EDT | 2021-12-17 | 1,699.65 | 1,723.05 | 1,729.45 | 0.00 | - | 1 | 1 | 35.13% |
| AMZN220121P05200000 | 2021-08-23 12:00PM EDT | 2022-01-21 | 1,930.41 | 1,718.45 | 1,728.55 | 0.00 | - | 2 | 0 | 28.58% |
| AMZN220218P05200000 | 2021-09-08 10:53AM EDT | 2022-02-18 | 1,686.95 | 1,718.20 | 1,729.00 | 0.00 | - | 1 | 70 | 26.59% |
| AMZN220318P05200000 | 2021-09-16 3:02PM EDT | 2022-03-18 | 1,711.11 | 1,717.75 | 1,730.05 | 0.00 | - | 2 | 14 | 25.68% |
| AMZN220617P05200000 | 2021-08-25 5:22PM EDT | 2022-06-17 | 1,571.03 | 1,721.40 | 1,734.15 | 0.00 | - | 6 | 0 | 23.55% |
| AMZN220916P05200000 | 2021-09-03 10:18AM EDT | 2022-09-16 | 1,763.55 | 1,733.00 | 1,750.50 | 0.00 | - | 8 | 19 | 25.11% |
| AMZN230120P05200000 | 2021-08-25 5:32PM EDT | 2023-01-20 | 1,862.76 | 1,752.00 | 1,771.50 | 0.00 | - | 5 | 0 | 24.96% |
© 2021 Verizon Media. All rights reserved.
