Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN260618C00075000 | 2024-09-13 10:59AM EDT | 75.00 | 119.00 | 116.15 | 119.75 | +12.50 | +11.74% | 8 | 285 | 62.74% |
| AMZN260618C00080000 | 2024-08-30 3:15PM EDT | 80.00 | 105.00 | 111.70 | 115.30 | 0.00 | - | 2 | 104 | 60.57% |
| AMZN260618C00085000 | 2024-08-29 9:51AM EDT | 85.00 | 96.33 | 107.30 | 110.90 | 0.00 | - | 3 | 99 | 58.57% |
| AMZN260618C00090000 | 2024-09-11 12:08PM EDT | 90.00 | 97.50 | 102.95 | 106.55 | 0.00 | - | 1 | 17 | 56.73% |
| AMZN260618C00095000 | 2024-09-13 3:04PM EDT | 95.00 | 100.40 | 98.65 | 102.20 | +19.75 | +24.49% | 1 | 20 | 54.95% |
| AMZN260618C00100000 | 2024-09-13 11:36AM EDT | 100.00 | 97.08 | 94.40 | 97.95 | +8.43 | +9.51% | 1 | 940 | 53.35% |
| AMZN260618C00105000 | 2024-09-10 12:30PM EDT | 105.00 | 84.87 | 90.20 | 93.85 | 0.00 | - | 1 | 85 | 51.92% |
| AMZN260618C00110000 | 2024-09-06 1:40PM EDT | 110.00 | 89.20 | 86.10 | 89.65 | +13.51 | +17.85% | 1 | 162 | 50.46% |
| AMZN260618C00115000 | 2024-09-05 1:30PM EDT | 115.00 | 75.25 | 82.05 | 85.70 | 0.00 | - | 1 | 254 | 52.47% |
| AMZN260618C00120000 | 2024-09-12 12:58PM EDT | 120.00 | 79.75 | 78.15 | 81.75 | 0.00 | - | 10 | 172 | 51.10% |
| AMZN260618C00125000 | 2024-09-13 10:33AM EDT | 125.00 | 76.77 | 74.45 | 77.55 | +5.92 | +8.36% | 10 | 92 | 49.30% |
| AMZN260618C00130000 | 2024-09-11 1:38PM EDT | 130.00 | 66.90 | 70.55 | 73.95 | 0.00 | - | 3 | 275 | 48.41% |
| AMZN260618C00135000 | 2024-09-12 9:30AM EDT | 135.00 | 67.87 | 66.95 | 70.20 | 0.00 | - | 1 | 177 | 47.22% |
| AMZN260618C00140000 | 2024-09-13 11:59AM EDT | 140.00 | 66.35 | 64.20 | 66.15 | +2.55 | +4.00% | 2 | 3,466 | 45.58% |
| AMZN260618C00145000 | 2024-09-13 10:18AM EDT | 145.00 | 63.50 | 61.45 | 62.15 | +1.00 | +1.60% | 1 | 409 | 43.98% |
| AMZN260618C00150000 | 2024-09-09 10:01AM EDT | 150.00 | 59.25 | 58.10 | 59.50 | +9.50 | +19.10% | 2 | 2,113 | 44.06% |
| AMZN260618C00155000 | 2024-09-12 9:49AM EDT | 155.00 | 54.25 | 54.00 | 56.45 | 0.00 | - | 2 | 3,146 | 43.52% |
| AMZN260618C00160000 | 2024-09-13 12:27PM EDT | 160.00 | 52.41 | 51.85 | 52.70 | +1.56 | +3.07% | 7 | 3,070 | 42.05% |
| AMZN260618C00165000 | 2024-09-13 2:34PM EDT | 165.00 | 49.45 | 48.90 | 50.45 | -0.05 | -0.10% | 3 | 1,216 | 42.27% |
| AMZN260618C00170000 | 2024-09-13 11:23AM EDT | 170.00 | 47.36 | 46.05 | 47.55 | +0.76 | +1.63% | 9 | 4,077 | 41.62% |
| AMZN260618C00175000 | 2024-09-13 1:34PM EDT | 175.00 | 44.07 | 43.30 | 44.90 | -0.35 | -0.79% | 2 | 2,962 | 41.17% |
| AMZN260618C00180000 | 2024-09-13 1:52PM EDT | 180.00 | 41.52 | 40.70 | 41.40 | +0.02 | +0.05% | 3 | 2,698 | 39.71% |
| AMZN260618C00185000 | 2024-09-13 3:33PM EDT | 185.00 | 38.80 | 37.30 | 38.80 | -0.30 | -0.77% | 3 | 5,709 | 39.14% |
| AMZN260618C00190000 | 2024-09-13 10:03AM EDT | 190.00 | 36.95 | 35.80 | 36.45 | +0.05 | +0.14% | 1 | 1,453 | 38.74% |
| AMZN260618C00195000 | 2024-09-12 10:59AM EDT | 195.00 | 33.10 | 33.50 | 34.30 | 0.00 | - | 59 | 743 | 38.46% |
| AMZN260618C00200000 | 2024-09-13 3:36PM EDT | 200.00 | 31.75 | 31.35 | 31.95 | -0.31 | -0.97% | 24 | 3,878 | 37.88% |
| AMZN260618C00205000 | 2024-09-12 3:49PM EDT | 205.00 | 29.75 | 29.30 | 30.00 | 0.00 | - | 90 | 408 | 37.63% |
| AMZN260618C00210000 | 2024-09-12 2:13PM EDT | 210.00 | 27.10 | 26.80 | 28.45 | 0.00 | - | 10 | 523 | 37.68% |
| AMZN260618C00215000 | 2024-09-12 1:29PM EDT | 215.00 | 25.76 | 25.40 | 26.20 | 0.00 | - | 4 | 274 | 36.95% |
| AMZN260618C00220000 | 2024-09-13 11:23AM EDT | 220.00 | 24.75 | 23.20 | 24.50 | +0.80 | +3.34% | 7 | 2,290 | 36.68% |
| AMZN260618C00225000 | 2024-09-12 3:58PM EDT | 225.00 | 22.75 | 21.55 | 23.25 | 0.00 | - | 4 | 674 | 36.80% |
| AMZN260618C00230000 | 2024-09-13 10:59AM EDT | 230.00 | 21.10 | 20.05 | 21.15 | +1.35 | +6.84% | 1 | 764 | 35.96% |
| AMZN260618C00235000 | 2024-09-12 2:38PM EDT | 235.00 | 20.00 | 18.35 | 19.75 | 0.00 | - | 1 | 304 | 35.76% |
| AMZN260618C00240000 | 2024-09-06 2:06PM EDT | 240.00 | 13.49 | 17.25 | 18.80 | 0.00 | - | 13 | 567 | 35.96% |
| AMZN260618C00245000 | 2024-09-11 10:03AM EDT | 245.00 | 14.10 | 16.30 | 17.20 | 0.00 | - | 1 | 218 | 35.39% |
| AMZN260618C00250000 | 2024-09-12 3:19PM EDT | 250.00 | 16.00 | 14.75 | 15.85 | 0.00 | - | 54 | 1,708 | 35.02% |
| AMZN260618C00255000 | 2024-09-13 2:01PM EDT | 255.00 | 14.62 | 13.60 | 15.25 | +0.77 | +5.56% | 150 | 1,176 | 35.40% |
| AMZN260618C00260000 | 2024-09-12 1:48PM EDT | 260.00 | 13.25 | 13.10 | 14.15 | 0.00 | - | 7 | 557 | 35.16% |
| AMZN260618C00270000 | 2024-09-11 12:15PM EDT | 270.00 | 9.70 | 11.30 | 11.80 | 0.00 | - | 6 | 2,040 | 34.29% |
| AMZN260618C00280000 | 2024-09-13 1:19PM EDT | 280.00 | 10.05 | 9.65 | 10.15 | +0.30 | +3.08% | 116 | 2,473 | 33.97% |
| AMZN260618C00290000 | 2024-09-12 2:30PM EDT | 290.00 | 8.80 | 7.35 | 9.65 | 0.00 | - | 1 | 103 | 34.93% |
| AMZN260618C00300000 | 2024-09-13 1:04PM EDT | 300.00 | 7.40 | 7.05 | 8.00 | -0.20 | -2.63% | 3 | 234 | 34.17% |
PutsforJune 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN260618P00075000 | 2024-09-13 1:53PM EDT | 75.00 | 0.88 | 0.77 | 1.13 | -0.07 | -7.37% | 3 | 1,138 | 40.42% |
| AMZN260618P00080000 | 2024-09-10 11:05AM EDT | 80.00 | 1.34 | 1.05 | 1.33 | 0.00 | - | 1 | 796 | 39.10% |
| AMZN260618P00085000 | 2024-09-09 2:15PM EDT | 85.00 | 1.67 | 0.83 | 1.90 | 0.00 | - | 2 | 146 | 39.58% |
| AMZN260618P00090000 | 2024-09-09 2:16PM EDT | 90.00 | 2.07 | 1.14 | 2.18 | 0.00 | - | 12 | 239 | 38.28% |
| AMZN260618P00095000 | 2024-08-28 1:54PM EDT | 95.00 | 2.60 | 1.50 | 2.60 | 0.00 | - | 1 | 151 | 37.46% |
| AMZN260618P00100000 | 2024-09-13 11:24AM EDT | 100.00 | 2.48 | 2.31 | 2.62 | -0.83 | -25.08% | 2 | 1,905 | 35.13% |
| AMZN260618P00105000 | 2024-08-22 3:48PM EDT | 105.00 | 3.60 | 2.80 | 3.10 | 0.00 | - | 3 | 1,203 | 34.37% |
| AMZN260618P00110000 | 2024-09-06 1:58PM EDT | 110.00 | 4.70 | 3.40 | 3.75 | 0.00 | - | 1 | 3,636 | 33.92% |
| AMZN260618P00115000 | 2024-09-10 11:05AM EDT | 115.00 | 4.94 | 4.05 | 4.30 | 0.00 | - | 1 | 395 | 33.03% |
| AMZN260618P00120000 | 2024-09-03 2:42PM EDT | 120.00 | 5.60 | 4.80 | 5.15 | 0.00 | - | 1 | 1,119 | 32.69% |
| AMZN260618P00125000 | 2024-09-13 11:24AM EDT | 125.00 | 5.72 | 5.60 | 5.95 | -0.28 | -4.67% | 1 | 1,617 | 32.05% |
| AMZN260618P00130000 | 2024-09-13 3:06PM EDT | 130.00 | 6.65 | 6.15 | 7.30 | -0.30 | -4.32% | 2 | 5,145 | 32.25% |
| AMZN260618P00135000 | 2024-09-13 10:44AM EDT | 135.00 | 7.70 | 7.60 | 8.40 | -1.20 | -13.48% | 2 | 3,255 | 31.77% |
| AMZN260618P00140000 | 2024-09-06 3:27PM EDT | 140.00 | 11.50 | 8.80 | 9.60 | 0.00 | - | 3 | 1,754 | 31.28% |
| AMZN260618P00145000 | 2024-09-12 2:04PM EDT | 145.00 | 10.39 | 10.00 | 10.45 | 0.00 | - | 2 | 1,544 | 30.15% |
| AMZN260618P00150000 | 2024-09-13 12:40PM EDT | 150.00 | 11.83 | 11.40 | 12.40 | -0.17 | -1.42% | 100 | 3,215 | 30.42% |
| AMZN260618P00155000 | 2024-09-10 10:13AM EDT | 155.00 | 15.05 | 13.05 | 14.00 | 0.00 | - | 6 | 3,336 | 30.03% |
| AMZN260618P00160000 | 2024-09-13 12:48PM EDT | 160.00 | 15.07 | 14.60 | 15.65 | +0.14 | +0.94% | 2 | 2,221 | 29.54% |
| AMZN260618P00165000 | 2024-09-13 1:07PM EDT | 165.00 | 16.55 | 16.35 | 17.55 | +0.05 | +0.30% | 21 | 1,936 | 29.21% |
| AMZN260618P00170000 | 2024-09-11 1:20PM EDT | 170.00 | 20.76 | 18.40 | 19.45 | 0.00 | - | 16 | 2,356 | 28.73% |
| AMZN260618P00175000 | 2024-09-10 9:48AM EDT | 175.00 | 23.21 | 19.90 | 21.55 | 0.00 | - | 1 | 1,335 | 28.33% |
| AMZN260618P00180000 | 2024-09-05 11:12AM EDT | 180.00 | 25.82 | 22.05 | 23.70 | 0.00 | - | 10 | 2,113 | 27.84% |
| AMZN260618P00185000 | 2024-09-13 9:42AM EDT | 185.00 | 24.90 | 24.75 | 26.05 | -0.35 | -1.39% | 2 | 767 | 27.43% |
| AMZN260618P00190000 | 2024-09-05 3:22PM EDT | 190.00 | 31.30 | 27.15 | 28.45 | 0.00 | - | 2 | 1,220 | 26.93% |
| AMZN260618P00195000 | 2024-09-13 3:28PM EDT | 195.00 | 30.00 | 29.80 | 30.50 | -5.10 | -14.53% | 24 | 769 | 25.94% |
| AMZN260618P00200000 | 2024-09-13 3:23PM EDT | 200.00 | 32.70 | 32.00 | 33.75 | -3.40 | -9.42% | 143 | 1,007 | 26.03% |
| AMZN260618P00205000 | 2024-09-11 3:00PM EDT | 205.00 | 37.79 | 35.25 | 37.00 | 0.00 | - | 1 | 58 | 25.98% |
| AMZN260618P00210000 | 2024-08-07 12:16PM EDT | 210.00 | 50.83 | 46.05 | 47.60 | 0.00 | - | 1 | 314 | 33.30% |
| AMZN260618P00215000 | 2024-09-04 1:19PM EDT | 215.00 | 49.18 | 40.80 | 42.25 | 0.00 | - | 1 | 566 | 24.18% |
| AMZN260618P00220000 | 2024-09-05 1:32PM EDT | 220.00 | 50.49 | 42.90 | 45.45 | 0.00 | - | 1 | 432 | 23.65% |
| AMZN260618P00225000 | 2024-09-13 11:51AM EDT | 225.00 | 47.90 | 47.60 | 50.20 | -5.90 | -10.97% | 7 | 159 | 24.68% |
| AMZN260618P00230000 | 2024-09-11 3:00PM EDT | 230.00 | 54.38 | 49.75 | 53.70 | 0.00 | - | 1 | 45 | 24.23% |
| AMZN260618P00235000 | 2024-09-05 1:32PM EDT | 235.00 | 61.85 | 53.40 | 57.30 | 0.00 | - | 2 | 2 | 23.75% |
| AMZN260618P00240000 | 2024-07-02 3:03PM EDT | 240.00 | 50.84 | 60.35 | 64.00 | 0.00 | - | 2 | 29 | 26.86% |
| AMZN260618P00245000 | 2024-08-09 11:59AM EDT | 245.00 | 78.30 | 73.05 | 76.90 | 0.00 | - | 2 | 211 | 36.72% |
| AMZN260618P00250000 | 2024-08-30 9:38AM EDT | 250.00 | 76.93 | 65.00 | 68.95 | 0.00 | - | 1 | 14 | 22.45% |
| AMZN260618P00255000 | 2024-06-24 10:24AM EDT | 255.00 | 66.87 | 72.50 | 75.50 | 0.00 | - | 1 | 3 | 25.53% |
| AMZN260618P00260000 | 2024-08-05 12:04PM EDT | 260.00 | 99.35 | 85.80 | 88.65 | 0.00 | - | 1 | 0 | 36.33% |
| AMZN260618P00270000 | 2024-04-15 1:44PM EDT | 270.00 | 87.12 | 83.20 | 84.90 | 0.00 | - | 1 | 0 | 18.12% |
| AMZN260618P00280000 | 2024-06-24 10:40AM EDT | 280.00 | 90.95 | 95.30 | 98.50 | 0.00 | - | - | 0 | 26.76% |
© 2024 Yahoo. All rights reserved.