Canada markets close in 9 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
183.02-0.81 (-0.44%)
As of 03:51PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforJune 20, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN250620C000450002024-06-12 11:26AM EDT45.00145.56139.55141.500.00-550494.46%
AMZN250620C000500002024-04-08 3:08PM EDT50.00139.25139.80142.400.00-4002,415123.25%
AMZN250620C000550002024-05-07 2:30PM EDT55.00136.21131.85134.050.00-162097.71%
AMZN250620C000600002024-04-26 2:28PM EDT60.00123.50122.30125.750.00-1077062.60%
AMZN250620C000650002024-06-10 9:30AM EDT65.00122.82121.35122.550.00-132579.88%
AMZN250620C000700002024-06-05 3:17PM EDT70.00115.52116.45117.850.00-1057975.82%
AMZN250620C000750002024-05-31 10:37AM EDT75.00105.05111.75113.200.00-126172.60%
AMZN250620C000800002024-06-14 3:13PM EDT80.00107.62107.15108.55-0.98-0.90%11,84669.73%
AMZN250620C000850002024-05-08 3:23PM EDT85.00107.78102.75105.400.00-539570.25%
AMZN250620C000900002024-06-10 10:11AM EDT90.00100.7398.3599.300.00-62,74365.03%
AMZN250620C000950002024-06-10 12:32PM EDT95.0097.3492.8094.700.00-656560.74%
AMZN250620C001000002024-06-13 12:03PM EDT100.0089.7388.8590.15-0.57-0.63%24,03959.39%
AMZN250620C001050002024-06-10 10:17AM EDT105.0087.1084.0585.600.00-144456.65%
AMZN250620C001100002024-06-13 9:55AM EDT110.0080.0579.9081.10-4.45-5.27%11,07454.94%
AMZN250620C001150002024-06-12 10:45AM EDT115.0081.0075.9576.800.00-184653.67%
AMZN250620C001200002024-06-14 3:01PM EDT120.0071.8671.3072.20-1.33-1.82%42,23451.08%
AMZN250620C001250002024-06-14 3:05PM EDT125.0067.5067.4568.15-0.81-1.19%89,49350.06%
AMZN250620C001300002024-06-14 1:36PM EDT130.0063.6563.3063.65-0.55-0.86%82,54948.46%
AMZN250620C001350002024-06-14 1:12PM EDT135.0059.2359.3059.60-0.96-1.59%62,80146.99%
AMZN250620C001400002024-06-14 3:14PM EDT140.0055.5355.3555.65-0.28-0.50%426,89445.60%
AMZN250620C001450002024-06-14 2:12PM EDT145.0051.6451.5051.80-0.93-1.77%21,97744.29%
AMZN250620C001500002024-06-14 12:02PM EDT150.0047.8847.8548.10-0.62-1.28%46,23443.12%
AMZN250620C001550002024-06-14 12:26PM EDT155.0044.2744.3044.55-3.50-7.33%71,64742.06%
AMZN250620C001600002024-06-14 2:57PM EDT160.0040.9640.9041.15-3.14-7.12%263,14641.10%
AMZN250620C001650002024-06-13 2:42PM EDT165.0038.6037.6537.900.00-42,49740.20%
AMZN250620C001700002024-06-14 12:01PM EDT170.0034.6334.6034.85-0.67-1.90%1169,52239.45%
AMZN250620C001750002024-06-14 1:57PM EDT175.0031.8531.6031.90-0.72-2.21%15,98838.66%
AMZN250620C001800002024-06-14 3:02PM EDT180.0029.1528.9529.20-0.30-1.02%274,18838.06%
AMZN250620C001850002024-06-14 3:09PM EDT185.0026.4526.3026.50-0.60-2.22%1883,17637.28%
AMZN250620C001900002024-06-14 3:26PM EDT190.0024.1023.8024.05-0.40-1.63%3072,74036.67%
AMZN250620C001950002024-06-14 12:38PM EDT195.0021.6821.6021.80-2.12-8.91%31,43036.16%
AMZN250620C002000002024-06-14 3:14PM EDT200.0019.6219.5519.70-0.42-2.10%466,92735.67%
AMZN250620C002050002024-06-14 9:49AM EDT205.0017.8517.5517.70-0.35-1.92%14,07235.14%
AMZN250620C002100002024-06-14 1:22PM EDT210.0015.8115.8015.90-0.38-2.35%103,81034.71%
AMZN250620C002150002024-06-14 11:50AM EDT215.0013.9014.1014.25-0.15-1.07%321,10534.31%
AMZN250620C002200002024-06-14 3:23PM EDT220.0012.7012.5512.75-0.20-1.55%3344,02333.96%
AMZN250620C002250002024-06-14 2:48PM EDT225.0011.2011.2511.35-0.45-3.86%144,17933.58%
AMZN250620C002300002024-06-14 9:37AM EDT230.009.959.9510.10-0.35-3.40%198533.26%
AMZN250620C002350002024-06-14 12:37PM EDT235.008.868.858.95-0.34-3.70%2046132.94%
AMZN250620C002400002024-06-13 3:24PM EDT240.008.207.807.950.00-601,37932.69%
AMZN250620C002450002024-06-11 9:45AM EDT245.007.056.907.05-0.75-9.62%62,92732.47%
AMZN250620C002500002024-06-14 2:57PM EDT250.006.156.106.25-0.15-2.38%71,57332.28%
AMZN250620C002550002024-06-14 3:26PM EDT255.005.455.355.50-0.10-1.80%24,44632.03%
AMZN250620C002600002024-06-13 3:33PM EDT260.004.884.754.900.00-311,02731.95%
AMZN250620C002700002024-06-13 12:09PM EDT270.003.703.703.800.00-474431.60%
AMZN250620C002800002024-06-14 3:33PM EDT280.002.912.912.98-0.07-2.32%101,12931.43%
PutsforJune 20, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN250620P000450002024-06-13 1:20PM EDT45.000.100.070.100.00-21,73254.69%
AMZN250620P000500002024-06-10 1:58PM EDT50.000.100.110.120.00-144352.44%
AMZN250620P000550002024-06-10 1:58PM EDT55.000.120.120.150.00-13,34350.39%
AMZN250620P000600002024-06-10 1:58PM EDT60.000.160.160.190.00-150248.34%
AMZN250620P000650002024-06-10 1:55PM EDT65.000.220.210.240.00-151846.48%
AMZN250620P000700002024-06-12 10:42AM EDT70.000.260.260.290.00-201,91844.53%
AMZN250620P000750002024-06-10 1:55PM EDT75.000.330.330.360.00-23,00642.92%
AMZN250620P000800002024-06-10 1:55PM EDT80.000.410.420.450.00-11,45541.48%
AMZN250620P000850002024-06-10 2:59PM EDT85.000.500.520.550.00-22,98740.02%
AMZN250620P000900002024-06-10 10:40AM EDT90.000.660.650.680.00-13,64038.75%
AMZN250620P000950002024-06-12 2:43PM EDT95.000.760.800.840.00-26,19337.57%
AMZN250620P001000002024-06-14 9:35AM EDT100.001.041.001.04+0.07+7.22%48,35136.51%
AMZN250620P001050002024-06-13 12:47PM EDT105.001.241.241.280.00-54,41335.50%
AMZN250620P001100002024-06-14 10:27AM EDT110.001.551.531.56+0.16+11.51%14,63334.50%
AMZN250620P001150002024-06-11 3:06PM EDT115.001.701.871.910.00-63,58433.62%
AMZN250620P001200002024-06-14 10:21AM EDT120.002.342.302.34+0.24+11.43%12,77532.83%
AMZN250620P001250002024-06-12 3:03PM EDT125.002.522.792.860.00-711,40132.11%
AMZN250620P001300002024-06-14 11:22AM EDT130.003.453.403.50+0.12+3.60%45,65931.50%
AMZN250620P001350002024-06-14 11:31AM EDT135.004.204.104.20+0.20+5.00%22,43730.79%
AMZN250620P001400002024-06-14 10:13AM EDT140.004.954.905.05+0.05+1.02%14,89430.19%
AMZN250620P001450002024-06-14 9:30AM EDT145.006.005.856.00+0.75+14.29%12,83029.55%
AMZN250620P001500002024-06-14 3:34PM EDT150.007.016.957.15+0.31+4.63%465,38029.05%
AMZN250620P001550002024-06-13 3:32PM EDT155.008.058.208.400.00-61,88928.46%
AMZN250620P001600002024-06-14 1:29PM EDT160.009.709.609.80+0.40+4.30%64,25827.87%
AMZN250620P001650002024-06-14 1:46PM EDT165.0011.2011.2011.40+0.33+3.04%11293627.34%
AMZN250620P001700002024-06-14 3:28PM EDT170.0013.0012.9513.10+0.20+1.56%1592,49826.69%
AMZN250620P001750002024-06-14 12:18PM EDT175.0015.0214.8515.05+1.82+13.79%13,27226.15%
AMZN250620P001800002024-06-14 2:08PM EDT180.0017.0017.0017.15+0.25+1.49%2022,29025.56%
AMZN250620P001850002024-06-14 3:26PM EDT185.0019.3019.2519.45+0.57+3.04%44396024.97%
AMZN250620P001900002024-06-13 11:23AM EDT190.0021.3221.7522.000.00-5394224.45%
AMZN250620P001950002024-06-12 3:56PM EDT195.0022.2524.4524.700.00-4966323.84%
AMZN250620P002000002024-06-13 10:12AM EDT200.0025.4027.3527.600.00-12,40823.22%
AMZN250620P002050002024-05-22 10:49AM EDT205.0030.4530.4530.800.00-398022.73%
AMZN250620P002100002024-06-13 3:12PM EDT210.0032.9533.7534.200.00-320422.22%
AMZN250620P002150002024-06-13 9:59AM EDT215.0034.2237.2037.550.00-2013821.31%
AMZN250620P002200002024-06-13 3:33PM EDT220.0041.6540.5541.25+1.15+2.84%132520.60%
AMZN250620P002250002024-06-10 9:35AM EDT225.0044.2344.5045.100.00-16419.76%
AMZN250620P002300002024-06-11 2:26PM EDT230.0047.0048.5049.250.00-121619.14%
AMZN250620P002350002024-06-11 1:57PM EDT235.0050.6351.7554.150.00-12420.08%
AMZN250620P002400002024-06-11 2:03PM EDT240.0054.8457.3058.800.00-2420.27%
AMZN250620P002450002024-05-13 3:31PM EDT245.0059.5757.1060.300.00-200.00%
AMZN250620P002500002024-06-12 3:23PM EDT250.0062.9766.4568.300.00-1420.78%
AMZN250620P002600002024-05-29 1:41PM EDT260.0077.6276.0577.900.00--021.06%
AMZN250620P002700002024-06-12 11:41AM EDT270.0081.7085.7088.250.00--024.28%
AMZN250620P002800002024-05-06 10:59AM EDT280.0093.4798.0599.350.00-20029.79%