Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN260116C00065000 | 2024-09-05 1:11PM EDT | 65.00 | 116.45 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 0.00% |
| AMZN260116C00070000 | 2024-08-26 12:47PM EDT | 70.00 | 111.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN260116C00075000 | 2024-09-06 3:40PM EDT | 75.00 | 102.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN260116C00080000 | 2024-09-09 12:14PM EDT | 80.00 | 101.36 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMZN260116C00085000 | 2024-08-26 3:43PM EDT | 85.00 | 97.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN260116C00090000 | 2024-09-06 10:03AM EDT | 90.00 | 92.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN260116C00095000 | 2024-09-06 3:10PM EDT | 95.00 | 85.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN260116C00100000 | 2024-09-06 3:31PM EDT | 100.00 | 80.82 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN260116C00105000 | 2024-09-06 11:59AM EDT | 105.00 | 76.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN260116C00110000 | 2024-09-09 12:57PM EDT | 110.00 | 75.06 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| AMZN260116C00115000 | 2024-09-06 1:18PM EDT | 115.00 | 68.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN260116C00120000 | 2024-09-09 12:52PM EDT | 120.00 | 67.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN260116C00125000 | 2024-09-06 11:54AM EDT | 125.00 | 60.81 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AMZN260116C00130000 | 2024-09-09 10:02AM EDT | 130.00 | 59.12 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMZN260116C00135000 | 2024-09-09 3:34PM EDT | 135.00 | 54.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN260116C00140000 | 2024-09-09 3:50PM EDT | 140.00 | 51.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN260116C00145000 | 2024-09-09 2:24PM EDT | 145.00 | 47.86 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN260116C00150000 | 2024-09-09 3:50PM EDT | 150.00 | 45.32 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN260116C00155000 | 2024-09-09 1:42PM EDT | 155.00 | 42.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN260116C00160000 | 2024-09-09 2:13PM EDT | 160.00 | 38.75 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AMZN260116C00165000 | 2024-09-09 3:19PM EDT | 165.00 | 35.63 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN260116C00170000 | 2024-09-09 2:09PM EDT | 170.00 | 33.25 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| AMZN260116C00175000 | 2024-09-09 3:45PM EDT | 175.00 | 30.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN260116C00180000 | 2024-09-09 2:33PM EDT | 180.00 | 27.90 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.39% |
| AMZN260116C00185000 | 2024-09-09 1:07PM EDT | 185.00 | 26.69 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| AMZN260116C00190000 | 2024-09-09 3:59PM EDT | 190.00 | 24.31 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 1.56% |
| AMZN260116C00195000 | 2024-09-09 12:08PM EDT | 195.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| AMZN260116C00200000 | 2024-09-09 3:36PM EDT | 200.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| AMZN260116C00205000 | 2024-09-06 10:36AM EDT | 205.00 | 18.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMZN260116C00210000 | 2024-09-09 3:56PM EDT | 210.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| AMZN260116C00215000 | 2024-09-06 2:37PM EDT | 215.00 | 14.65 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 3.13% |
| AMZN260116C00220000 | 2024-09-09 2:33PM EDT | 220.00 | 13.61 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 3.13% |
| AMZN260116C00225000 | 2024-09-09 12:37PM EDT | 225.00 | 12.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| AMZN260116C00230000 | 2024-09-09 12:55PM EDT | 230.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| AMZN260116C00235000 | 2024-09-09 3:08PM EDT | 235.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| AMZN260116C00240000 | 2024-09-06 1:04PM EDT | 240.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| AMZN260116C00245000 | 2024-09-09 3:18PM EDT | 245.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMZN260116C00250000 | 2024-09-09 3:24PM EDT | 250.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 326 | 0 | 6.25% |
| AMZN260116C00255000 | 2024-09-06 3:37PM EDT | 255.00 | 6.83 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| AMZN260116C00260000 | 2024-09-09 2:51PM EDT | 260.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| AMZN260116C00270000 | 2024-09-06 3:55PM EDT | 270.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| AMZN260116C00280000 | 2024-09-09 10:39AM EDT | 280.00 | 4.32 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| AMZN260116C00290000 | 2024-09-09 9:35AM EDT | 290.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMZN260116C00300000 | 2024-09-09 2:13PM EDT | 300.00 | 2.94 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 12.50% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN260116P00065000 | 2024-09-09 11:01AM EDT | 65.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMZN260116P00070000 | 2024-08-29 2:51PM EDT | 70.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AMZN260116P00075000 | 2024-08-30 9:47AM EDT | 75.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMZN260116P00080000 | 2024-09-06 10:28AM EDT | 80.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| AMZN260116P00085000 | 2024-08-29 10:23AM EDT | 85.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMZN260116P00090000 | 2024-09-09 2:14PM EDT | 90.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AMZN260116P00095000 | 2024-09-09 2:14PM EDT | 95.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMZN260116P00100000 | 2024-09-06 3:23PM EDT | 100.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| AMZN260116P00105000 | 2024-09-04 1:18PM EDT | 105.00 | 2.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMZN260116P00110000 | 2024-09-03 1:33PM EDT | 110.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMZN260116P00115000 | 2024-09-04 1:06PM EDT | 115.00 | 3.78 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| AMZN260116P00120000 | 2024-09-09 2:32PM EDT | 120.00 | 4.71 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| AMZN260116P00125000 | 2024-09-09 1:33PM EDT | 125.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| AMZN260116P00130000 | 2024-09-09 3:50PM EDT | 130.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| AMZN260116P00135000 | 2024-09-09 3:50PM EDT | 135.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| AMZN260116P00140000 | 2024-09-09 3:50PM EDT | 140.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| AMZN260116P00145000 | 2024-09-05 2:51PM EDT | 145.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| AMZN260116P00150000 | 2024-09-06 12:36PM EDT | 150.00 | 12.75 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| AMZN260116P00155000 | 2024-09-06 11:29AM EDT | 155.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AMZN260116P00160000 | 2024-09-06 3:27PM EDT | 160.00 | 16.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| AMZN260116P00165000 | 2024-09-09 2:56PM EDT | 165.00 | 17.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AMZN260116P00170000 | 2024-09-09 10:45AM EDT | 170.00 | 19.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| AMZN260116P00175000 | 2024-09-06 10:30AM EDT | 175.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.05% |
| AMZN260116P00180000 | 2024-09-09 1:05PM EDT | 180.00 | 23.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN260116P00185000 | 2024-09-09 1:05PM EDT | 185.00 | 26.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN260116P00190000 | 2024-09-09 10:00AM EDT | 190.00 | 29.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMZN260116P00195000 | 2024-09-05 10:44AM EDT | 195.00 | 30.20 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| AMZN260116P00200000 | 2024-09-06 3:41PM EDT | 200.00 | 37.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN260116P00205000 | 2024-09-06 3:56PM EDT | 205.00 | 41.70 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| AMZN260116P00210000 | 2024-09-05 10:44AM EDT | 210.00 | 39.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN260116P00215000 | 2024-09-06 12:55PM EDT | 215.00 | 48.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMZN260116P00220000 | 2024-09-09 1:13PM EDT | 220.00 | 49.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AMZN260116P00225000 | 2024-08-20 2:17PM EDT | 225.00 | 50.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN260116P00230000 | 2024-08-27 3:23PM EDT | 230.00 | 58.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN260116P00235000 | 2024-08-30 3:36PM EDT | 235.00 | 59.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN260116P00240000 | 2024-08-15 2:43PM EDT | 240.00 | 63.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN260116P00245000 | 2024-09-04 1:17PM EDT | 245.00 | 71.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN260116P00250000 | 2024-08-07 9:40AM EDT | 250.00 | 83.89 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN260116P00255000 | 2024-08-05 9:30AM EDT | 255.00 | 98.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN260116P00260000 | 2024-08-26 9:30AM EDT | 260.00 | 82.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN260116P00270000 | 2024-07-09 1:36PM EDT | 270.00 | 72.21 | 102.45 | 105.65 | 0.00 | - | 5 | 0 | 42.39% |
| AMZN260116P00280000 | 2024-08-19 11:03AM EDT | 280.00 | 102.64 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMZN260116P00300000 | 2024-08-20 9:37AM EDT | 300.00 | 121.58 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.