AMZN - Amazon.com, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 20, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN250620C000450002023-06-06 11:24AM EDT45.0086.700.000.000.00-14970.00%
AMZN250620C000500002023-05-19 3:30PM EDT50.0072.590.000.000.00-32650.00%
AMZN250620C000550002023-06-06 2:04PM EDT55.0078.200.000.000.00-13690.00%
AMZN250620C000600002023-06-06 3:17PM EDT60.0074.750.000.000.00-414930.00%
AMZN250620C000650002023-06-05 2:27PM EDT65.0068.200.000.000.00-22300.00%
AMZN250620C000700002023-06-05 2:28PM EDT70.0064.620.000.000.00-26390.00%
AMZN250620C000750002023-06-05 12:41PM EDT75.0060.880.000.000.00-12590.00%
AMZN250620C000800002023-06-06 12:17PM EDT80.0059.300.000.000.00-16580.00%
AMZN250620C000850002023-06-06 9:42AM EDT85.0054.250.000.000.00-174120.00%
AMZN250620C000900002023-06-06 9:43AM EDT90.0050.500.000.000.00-209400.00%
AMZN250620C000950002023-06-02 1:41PM EDT95.0045.620.000.000.00-35540.00%
AMZN250620C001000002023-06-06 12:31PM EDT100.0045.000.000.000.00-43,8850.00%
AMZN250620C001050002023-06-06 9:47AM EDT105.0041.000.000.000.00-16200.00%
AMZN250620C001100002023-06-06 3:02PM EDT110.0038.600.000.000.00-81,1130.00%
AMZN250620C001150002023-06-06 3:56PM EDT115.0035.700.000.000.00-46200.00%
AMZN250620C001200002023-06-06 3:33PM EDT120.0032.650.000.000.00-81,0210.00%
AMZN250620C001250002023-06-06 12:50PM EDT125.0030.280.000.000.00-3318,0100.00%
AMZN250620C001300002023-06-06 3:58PM EDT130.0028.100.000.000.00-201,2040.39%
AMZN250620C001350002023-06-06 1:02PM EDT135.0025.430.000.000.00-16740.78%
AMZN250620C001400002023-06-06 10:03AM EDT140.0023.000.000.000.00-28801.56%
AMZN250620C001450002023-06-06 3:39PM EDT145.0021.030.000.000.00-21581.56%
AMZN250620C001500002023-06-06 3:39PM EDT150.0019.160.000.000.00-51,2333.13%
AMZN250620C001550002023-06-06 10:26AM EDT155.0017.300.000.000.00-102593.13%
AMZN250620C001600002023-06-05 2:28PM EDT160.0015.300.000.000.00-42173.13%
AMZN250620C001650002023-06-05 2:49PM EDT165.0013.600.000.000.00-1333.13%
AMZN250620C001700002023-06-06 12:16PM EDT170.0013.250.000.000.00-1,00114,0133.13%
AMZN250620C001750002023-06-05 12:02PM EDT175.0011.600.000.000.00-32236.25%
AMZN250620C001800002023-06-06 1:24PM EDT180.0010.850.000.000.00-5826.25%
PutsforJune 20, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN250620P000450002023-06-06 12:07PM EDT45.000.920.000.000.00-21,36312.50%
AMZN250620P000500002023-06-06 2:24PM EDT50.001.150.000.000.00-311012.50%
AMZN250620P000550002023-06-06 1:45PM EDT55.001.500.000.000.00-213812.50%
AMZN250620P000600002023-06-06 11:27AM EDT60.002.000.000.000.00-140312.50%
AMZN250620P000650002023-06-06 2:34PM EDT65.002.450.000.000.00-425312.50%
AMZN250620P000700002023-06-05 2:40PM EDT70.003.270.000.000.00-71,4966.25%
AMZN250620P000750002023-06-06 10:28AM EDT75.003.880.000.000.00-412,8686.25%
AMZN250620P000800002023-06-06 3:21PM EDT80.004.650.000.000.00-35536.25%
AMZN250620P000850002023-06-05 3:54PM EDT85.005.800.000.000.00-13,5946.25%
AMZN250620P000900002023-06-06 10:49AM EDT90.006.600.000.000.00-33,4086.25%
AMZN250620P000950002023-06-05 10:31AM EDT95.008.350.000.000.00-44,8053.13%
AMZN250620P001000002023-06-06 11:38AM EDT100.009.210.000.000.00-25,2483.13%
AMZN250620P001050002023-06-06 1:41PM EDT105.0010.690.000.000.00-12,2153.13%
AMZN250620P001100002023-06-02 3:21PM EDT110.0012.850.000.000.00-392221.56%
AMZN250620P001150002023-06-06 2:06PM EDT115.0014.250.000.000.00-112631.56%
AMZN250620P001200002023-06-05 1:32PM EDT120.0016.870.000.000.00-83960.78%
AMZN250620P001250002023-06-06 12:30PM EDT125.0018.000.000.000.00-373,8450.20%
AMZN250620P001300002023-06-06 11:01AM EDT130.0020.500.000.000.00-19920.00%
AMZN250620P001350002023-06-05 10:56AM EDT135.0023.700.000.000.00-2680.00%
AMZN250620P001400002023-06-05 1:55PM EDT140.0026.860.000.000.00-45810.00%
AMZN250620P001450002023-05-30 9:59AM EDT145.0031.800.000.000.00-1260.00%
AMZN250620P001500002023-06-06 10:03AM EDT150.0032.130.000.000.00-81160.00%
AMZN250620P001550002023-04-25 10:51AM EDT155.0051.7042.2544.400.00-2035.34%
AMZN250620P001600002023-05-19 2:44PM EDT160.0046.090.000.000.00-10200.00%
AMZN250620P001650002023-05-22 10:47AM EDT165.0051.150.000.000.00-110.00%
AMZN250620P001700002023-05-30 12:46PM EDT170.0050.000.000.000.00-5120.00%