Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN251219C00050000 | 2024-09-13 3:48PM EDT | 50.00 | 139.90 | 137.75 | 140.55 | +4.25 | +3.13% | 812 | 527 | 80.57% |
| AMZN251219C00055000 | 2024-09-13 10:45AM EDT | 55.00 | 136.40 | 133.70 | 136.75 | +19.04 | +16.22% | 1 | 247 | 81.84% |
| AMZN251219C00060000 | 2024-09-11 12:56PM EDT | 60.00 | 122.76 | 128.90 | 131.65 | 0.00 | - | 6 | 182 | 76.69% |
| AMZN251219C00065000 | 2024-06-17 1:48PM EDT | 65.00 | 125.00 | 125.50 | 127.45 | 0.00 | - | 1 | 915 | 77.58% |
| AMZN251219C00070000 | 2024-09-12 9:48AM EDT | 70.00 | 119.40 | 119.40 | 122.40 | 0.00 | - | 4 | 676 | 70.15% |
| AMZN251219C00075000 | 2024-09-04 3:58PM EDT | 75.00 | 104.10 | 114.75 | 118.15 | 0.00 | - | 2 | 131 | 68.10% |
| AMZN251219C00080000 | 2024-09-09 11:18AM EDT | 80.00 | 99.45 | 110.25 | 113.30 | 0.00 | - | 1 | 337 | 65.19% |
| AMZN251219C00085000 | 2024-09-12 1:54PM EDT | 85.00 | 107.00 | 105.80 | 108.50 | 0.00 | - | 1 | 232 | 62.56% |
| AMZN251219C00090000 | 2024-08-22 11:56AM EDT | 90.00 | 94.40 | 101.40 | 103.95 | 0.00 | - | 1 | 485 | 60.50% |
| AMZN251219C00095000 | 2024-09-12 12:56PM EDT | 95.00 | 97.27 | 96.70 | 99.40 | 0.00 | - | 3 | 427 | 57.98% |
| AMZN251219C00100000 | 2024-09-13 2:10PM EDT | 100.00 | 94.70 | 92.25 | 95.00 | +0.33 | +0.35% | 4 | 5,080 | 56.09% |
| AMZN251219C00105000 | 2024-09-05 12:26PM EDT | 105.00 | 80.45 | 87.90 | 89.90 | 0.00 | - | 1 | 1,670 | 53.41% |
| AMZN251219C00110000 | 2024-09-12 2:24PM EDT | 110.00 | 85.40 | 84.10 | 86.25 | 0.00 | - | 1 | 3,608 | 53.24% |
| AMZN251219C00115000 | 2024-09-05 12:26PM EDT | 115.00 | 72.03 | 79.35 | 80.95 | 0.00 | - | 1 | 596 | 51.70% |
| AMZN251219C00120000 | 2024-09-13 9:49AM EDT | 120.00 | 76.90 | 75.25 | 76.70 | +0.20 | +0.26% | 1 | 1,707 | 50.06% |
| AMZN251219C00125000 | 2024-09-11 11:38AM EDT | 125.00 | 64.50 | 71.25 | 73.10 | 0.00 | - | 2 | 919 | 49.66% |
| AMZN251219C00130000 | 2024-09-12 2:35PM EDT | 130.00 | 69.00 | 67.75 | 68.85 | 0.00 | - | 30 | 1,331 | 47.87% |
| AMZN251219C00135000 | 2024-09-10 1:17PM EDT | 135.00 | 58.85 | 63.95 | 64.60 | 0.00 | - | 1 | 798 | 46.05% |
| AMZN251219C00140000 | 2024-09-12 3:40PM EDT | 140.00 | 61.10 | 60.25 | 60.85 | 0.00 | - | 1 | 2,899 | 45.04% |
| AMZN251219C00145000 | 2024-09-13 10:50AM EDT | 145.00 | 57.85 | 56.65 | 57.20 | +0.45 | +0.78% | 1 | 1,247 | 44.09% |
| AMZN251219C00150000 | 2024-09-13 11:54AM EDT | 150.00 | 54.08 | 53.10 | 53.70 | +0.08 | +0.15% | 1 | 4,182 | 43.24% |
| AMZN251219C00155000 | 2024-09-13 9:32AM EDT | 155.00 | 49.87 | 49.15 | 50.40 | +0.18 | +0.36% | 3 | 671 | 42.57% |
| AMZN251219C00160000 | 2024-09-13 1:34PM EDT | 160.00 | 47.22 | 46.40 | 46.90 | +1.86 | +4.10% | 4 | 3,424 | 41.49% |
| AMZN251219C00165000 | 2024-09-13 1:34PM EDT | 165.00 | 44.02 | 42.75 | 44.15 | +3.44 | +8.48% | 1 | 546 | 41.32% |
| AMZN251219C00170000 | 2024-09-13 1:21PM EDT | 170.00 | 40.85 | 40.20 | 40.70 | -0.14 | -0.34% | 19 | 2,485 | 40.07% |
| AMZN251219C00175000 | 2024-09-13 3:12PM EDT | 175.00 | 37.50 | 37.30 | 38.25 | +0.75 | +2.04% | 3 | 1,796 | 40.00% |
| AMZN251219C00180000 | 2024-09-13 1:32PM EDT | 180.00 | 35.20 | 34.55 | 34.95 | -0.10 | -0.28% | 31 | 3,004 | 38.72% |
| AMZN251219C00185000 | 2024-09-13 1:21PM EDT | 185.00 | 32.50 | 31.95 | 32.45 | -0.25 | -0.76% | 29 | 1,382 | 38.31% |
| AMZN251219C00190000 | 2024-09-13 1:17PM EDT | 190.00 | 30.15 | 29.50 | 29.95 | -0.02 | -0.07% | 20 | 1,553 | 37.76% |
| AMZN251219C00195000 | 2024-09-13 11:14AM EDT | 195.00 | 27.41 | 26.90 | 27.50 | -0.67 | -2.39% | 72 | 1,143 | 37.14% |
| AMZN251219C00200000 | 2024-09-13 3:25PM EDT | 200.00 | 25.42 | 24.70 | 25.35 | -0.32 | -1.24% | 17 | 2,983 | 36.75% |
| AMZN251219C00205000 | 2024-09-12 11:07AM EDT | 205.00 | 23.55 | 22.65 | 23.60 | +1.30 | +5.84% | 1 | 2,891 | 36.71% |
| AMZN251219C00210000 | 2024-09-12 11:12AM EDT | 210.00 | 22.28 | 20.85 | 21.30 | +1.72 | +8.37% | 2 | 1,295 | 35.87% |
| AMZN251219C00215000 | 2024-09-12 10:42AM EDT | 215.00 | 18.60 | 18.95 | 19.65 | 0.00 | - | 9 | 1,309 | 35.69% |
| AMZN251219C00220000 | 2024-09-13 1:35PM EDT | 220.00 | 17.96 | 17.35 | 17.85 | +0.16 | +0.90% | 6 | 823 | 35.20% |
| AMZN251219C00225000 | 2024-09-10 12:53PM EDT | 225.00 | 13.55 | 15.85 | 16.30 | 0.00 | - | 22 | 426 | 34.89% |
| AMZN251219C00230000 | 2024-09-12 11:12AM EDT | 230.00 | 14.92 | 14.30 | 14.85 | +0.62 | +4.34% | 6 | 692 | 34.58% |
| AMZN251219C00235000 | 2024-09-12 2:54PM EDT | 235.00 | 13.80 | 13.20 | 13.55 | 0.00 | - | 1 | 1,597 | 34.35% |
| AMZN251219C00240000 | 2024-09-12 3:09PM EDT | 240.00 | 12.58 | 11.95 | 12.30 | 0.00 | - | 4 | 597 | 34.06% |
| AMZN251219C00245000 | 2024-09-09 2:27PM EDT | 245.00 | 8.05 | 10.85 | 11.25 | 0.00 | - | 1 | 268 | 33.92% |
| AMZN251219C00250000 | 2024-09-13 1:19PM EDT | 250.00 | 10.23 | 9.80 | 10.50 | -0.27 | -2.57% | 33 | 794 | 34.10% |
| AMZN251219C00255000 | 2024-09-11 2:30PM EDT | 255.00 | 8.20 | 8.95 | 9.25 | 0.00 | - | 1 | 1,706 | 33.47% |
| AMZN251219C00260000 | 2024-09-13 11:04AM EDT | 260.00 | 8.50 | 8.10 | 8.65 | +2.58 | +43.58% | 2 | 927 | 33.68% |
| AMZN251219C00270000 | 2024-09-10 12:42PM EDT | 270.00 | 7.12 | 6.55 | 6.95 | +1.52 | +27.14% | 8 | 851 | 33.06% |
| AMZN251219C00280000 | 2024-09-12 2:38PM EDT | 280.00 | 5.80 | 5.45 | 5.85 | 0.00 | - | 6 | 2,362 | 33.05% |
| AMZN251219C00290000 | 2024-09-11 10:16AM EDT | 290.00 | 3.90 | 4.50 | 4.85 | 0.00 | - | 1 | 507 | 32.90% |
| AMZN251219C00300000 | 2024-09-13 10:06AM EDT | 300.00 | 3.93 | 3.65 | 4.05 | +0.38 | +10.70% | 2 | 1,507 | 32.85% |
PutsforDecember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN251219P00050000 | 2024-09-11 2:31PM EDT | 50.00 | 0.26 | 0.16 | 0.27 | 0.00 | - | 1 | 1,427 | 51.51% |
| AMZN251219P00055000 | 2024-09-12 12:57PM EDT | 55.00 | 0.30 | 0.21 | 0.34 | 0.00 | - | 1 | 1,567 | 51.07% |
| AMZN251219P00060000 | 2024-09-13 3:58PM EDT | 60.00 | 0.32 | 0.31 | 0.33 | -0.04 | -11.11% | 4 | 1,523 | 47.41% |
| AMZN251219P00065000 | 2024-09-03 3:47PM EDT | 65.00 | 0.43 | 0.34 | 0.47 | 0.00 | - | 20 | 1,751 | 46.70% |
| AMZN251219P00070000 | 2024-09-11 12:45PM EDT | 70.00 | 0.57 | 0.42 | 0.56 | 0.00 | - | 50 | 894 | 44.90% |
| AMZN251219P00075000 | 2024-09-11 12:47PM EDT | 75.00 | 0.69 | 0.52 | 0.68 | 0.00 | - | 50 | 2,035 | 43.38% |
| AMZN251219P00080000 | 2024-09-10 11:29AM EDT | 80.00 | 0.83 | 0.66 | 0.81 | 0.00 | - | 50 | 3,518 | 41.87% |
| AMZN251219P00085000 | 2024-09-13 9:51AM EDT | 85.00 | 0.90 | 0.83 | 0.98 | -0.22 | -19.64% | 12 | 572 | 40.59% |
| AMZN251219P00090000 | 2024-09-12 2:25PM EDT | 90.00 | 1.10 | 1.02 | 1.16 | 0.00 | - | 1 | 4,246 | 39.26% |
| AMZN251219P00095000 | 2024-09-13 9:49AM EDT | 95.00 | 1.32 | 1.26 | 1.45 | -0.38 | -22.35% | 37 | 10,799 | 38.48% |
| AMZN251219P00100000 | 2024-09-12 10:51AM EDT | 100.00 | 1.72 | 1.54 | 1.73 | 0.00 | - | 1 | 8,994 | 37.40% |
| AMZN251219P00105000 | 2024-09-09 9:34AM EDT | 105.00 | 2.70 | 1.87 | 2.08 | 0.00 | - | 10 | 2,620 | 36.50% |
| AMZN251219P00110000 | 2024-09-13 11:13AM EDT | 110.00 | 2.39 | 2.26 | 2.43 | -0.66 | -21.64% | 1 | 9,519 | 35.43% |
| AMZN251219P00115000 | 2024-09-12 12:45PM EDT | 115.00 | 2.93 | 2.73 | 2.90 | 0.00 | - | 2 | 9,323 | 34.63% |
| AMZN251219P00120000 | 2024-09-13 12:03PM EDT | 120.00 | 3.32 | 3.25 | 3.50 | -0.13 | -3.77% | 7 | 1,636 | 34.03% |
| AMZN251219P00125000 | 2024-09-12 2:00PM EDT | 125.00 | 4.10 | 3.90 | 4.15 | 0.00 | - | 11 | 1,560 | 33.35% |
| AMZN251219P00130000 | 2024-09-12 12:37PM EDT | 130.00 | 4.70 | 4.65 | 4.90 | -0.30 | -6.00% | 1 | 4,857 | 32.72% |
| AMZN251219P00135000 | 2024-09-13 2:08PM EDT | 135.00 | 5.53 | 5.55 | 5.75 | -0.35 | -5.95% | 30 | 3,952 | 32.10% |
| AMZN251219P00140000 | 2024-09-12 12:41PM EDT | 140.00 | 6.85 | 6.50 | 6.75 | 0.00 | - | 31 | 1,056 | 31.58% |
| AMZN251219P00145000 | 2024-09-12 2:39PM EDT | 145.00 | 7.70 | 7.65 | 8.15 | 0.00 | - | 243 | 3,469 | 31.57% |
| AMZN251219P00150000 | 2024-09-13 11:37AM EDT | 150.00 | 8.90 | 8.85 | 9.35 | -0.20 | -2.20% | 1 | 7,183 | 30.96% |
| AMZN251219P00155000 | 2024-09-12 10:04AM EDT | 155.00 | 10.05 | 10.20 | 10.80 | -0.73 | -6.77% | 1 | 2,422 | 30.56% |
| AMZN251219P00160000 | 2024-09-12 2:41PM EDT | 160.00 | 11.70 | 11.75 | 12.30 | 0.00 | - | 20 | 2,686 | 30.02% |
| AMZN251219P00165000 | 2024-09-13 11:52AM EDT | 165.00 | 13.35 | 13.15 | 14.05 | -0.66 | -4.71% | 5 | 1,587 | 29.64% |
| AMZN251219P00170000 | 2024-09-13 11:36AM EDT | 170.00 | 15.10 | 14.95 | 15.60 | -4.00 | -20.94% | 1 | 2,410 | 28.79% |
| AMZN251219P00175000 | 2024-09-13 11:12AM EDT | 175.00 | 17.15 | 17.05 | 17.80 | -1.40 | -7.55% | 58 | 2,004 | 28.61% |
| AMZN251219P00180000 | 2024-09-04 2:19PM EDT | 180.00 | 24.45 | 19.15 | 19.90 | 0.00 | - | 122 | 1,070 | 28.10% |
| AMZN251219P00185000 | 2024-09-12 10:04AM EDT | 185.00 | 22.29 | 21.20 | 22.20 | 0.00 | - | 1 | 814 | 27.64% |
| AMZN251219P00190000 | 2024-09-10 9:30AM EDT | 190.00 | 27.85 | 23.85 | 24.60 | 0.00 | - | 74 | 1,433 | 27.11% |
| AMZN251219P00195000 | 2024-09-12 10:04AM EDT | 195.00 | 27.34 | 25.85 | 27.70 | 0.00 | - | 1 | 185 | 27.22% |
| AMZN251219P00200000 | 2024-09-06 1:27PM EDT | 200.00 | 37.15 | 28.90 | 29.90 | 0.00 | - | 2 | 815 | 26.07% |
| AMZN251219P00205000 | 2024-09-12 11:39AM EDT | 205.00 | 33.26 | 31.25 | 33.75 | 0.00 | - | 2 | 205 | 26.70% |
| AMZN251219P00210000 | 2024-09-13 11:01AM EDT | 210.00 | 35.00 | 34.70 | 36.10 | -4.40 | -11.17% | 1 | 70 | 25.32% |
| AMZN251219P00215000 | 2024-09-10 1:14PM EDT | 215.00 | 42.85 | 36.75 | 40.40 | 0.00 | - | 27 | 379 | 26.18% |
| AMZN251219P00220000 | 2024-09-06 11:34AM EDT | 220.00 | 51.50 | 40.35 | 43.75 | 0.00 | - | 2 | 278 | 25.67% |
| AMZN251219P00225000 | 2024-08-26 3:14PM EDT | 225.00 | 52.48 | 43.50 | 47.25 | 0.00 | - | 2 | 813 | 25.16% |
| AMZN251219P00230000 | 2024-08-15 3:41PM EDT | 230.00 | 54.65 | 47.20 | 50.90 | 0.00 | - | 40 | 376 | 24.65% |
| AMZN251219P00235000 | 2024-08-09 2:19PM EDT | 235.00 | 68.22 | 63.00 | 66.90 | 0.00 | - | 2 | 137 | 40.51% |
| AMZN251219P00240000 | 2024-09-06 1:29PM EDT | 240.00 | 68.60 | 56.35 | 58.60 | 0.00 | - | 34 | 108 | 23.60% |
| AMZN251219P00245000 | 2024-05-13 1:33PM EDT | 245.00 | 61.19 | 58.40 | 61.05 | 0.00 | - | 10 | 7 | 19.89% |
| AMZN251219P00250000 | 2024-08-02 3:08PM EDT | 250.00 | 83.99 | 70.85 | 72.50 | 0.00 | - | 1 | 2 | 31.98% |
| AMZN251219P00255000 | 2024-08-02 3:10PM EDT | 255.00 | 89.10 | 74.60 | 78.25 | 0.00 | - | 1 | 0 | 34.23% |
| AMZN251219P00260000 | 2024-03-22 3:59PM EDT | 260.00 | 81.10 | 84.80 | 86.00 | 0.00 | - | 2 | 1 | 39.25% |
| AMZN251219P00280000 | 2024-06-25 11:16AM EDT | 280.00 | 91.53 | 97.10 | 100.15 | 0.00 | - | - | 0 | 34.50% |
© 2024 Yahoo. All rights reserved.