Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN250620C00045000 | 2023-12-01 11:42AM EST | 45.00 | 105.90 | 105.60 | 107.05 | 0.00 | - | 263 | 502 | 78.44% |
| AMZN250620C00050000 | 2023-10-10 10:54AM EST | 50.00 | 86.12 | 95.55 | 97.45 | 0.00 | - | 2 | 815 | 30.86% |
| AMZN250620C00055000 | 2023-10-31 9:46AM EST | 55.00 | 84.24 | 95.10 | 97.55 | 0.00 | - | 2 | 621 | 66.33% |
| AMZN250620C00060000 | 2023-12-07 1:58PM EST | 60.00 | 92.86 | 92.40 | 93.65 | 0.00 | - | 2 | 761 | 68.64% |
| AMZN250620C00065000 | 2023-11-16 3:02PM EST | 65.00 | 84.27 | 88.10 | 89.15 | 0.00 | - | 10 | 331 | 65.72% |
| AMZN250620C00070000 | 2023-11-16 3:47PM EST | 70.00 | 80.30 | 83.55 | 84.85 | 0.00 | - | 9 | 729 | 62.80% |
| AMZN250620C00075000 | 2023-12-05 11:50AM EST | 75.00 | 79.14 | 79.30 | 80.50 | 0.00 | - | 1 | 271 | 60.35% |
| AMZN250620C00080000 | 2023-11-29 2:24PM EST | 80.00 | 75.57 | 75.60 | 76.25 | 0.00 | - | 1 | 704 | 58.83% |
| AMZN250620C00085000 | 2023-12-08 3:22PM EST | 85.00 | 71.85 | 71.50 | 72.10 | +0.95 | +1.34% | 5 | 389 | 56.79% |
| AMZN250620C00090000 | 2023-12-05 1:09PM EST | 90.00 | 66.50 | 67.10 | 68.00 | 0.00 | - | 5 | 879 | 54.40% |
| AMZN250620C00095000 | 2023-12-06 10:42AM EST | 95.00 | 62.10 | 63.25 | 64.00 | 0.00 | - | 1 | 575 | 52.76% |
| AMZN250620C00100000 | 2023-12-08 2:33PM EST | 100.00 | 59.95 | 59.50 | 60.10 | +1.00 | +1.70% | 24 | 3,969 | 51.24% |
| AMZN250620C00105000 | 2023-12-06 3:51PM EST | 105.00 | 53.45 | 55.75 | 56.15 | 0.00 | - | 1 | 534 | 49.96% |
| AMZN250620C00110000 | 2023-12-08 11:44AM EST | 110.00 | 51.65 | 52.15 | 52.45 | +0.05 | +0.10% | 140 | 1,152 | 48.47% |
| AMZN250620C00115000 | 2023-12-05 12:59PM EST | 115.00 | 47.68 | 48.65 | 48.90 | 0.00 | - | 8 | 875 | 47.14% |
| AMZN250620C00120000 | 2023-12-07 3:52PM EST | 120.00 | 44.80 | 45.25 | 45.45 | 0.00 | - | 1 | 1,920 | 45.86% |
| AMZN250620C00125000 | 2023-12-07 3:38PM EST | 125.00 | 42.20 | 42.00 | 42.20 | +0.85 | +2.06% | 37 | 21,304 | 44.78% |
| AMZN250620C00130000 | 2023-12-08 12:09PM EST | 130.00 | 38.57 | 38.85 | 39.05 | -0.63 | -1.61% | 8 | 2,247 | 43.72% |
| AMZN250620C00135000 | 2023-12-08 11:53AM EST | 135.00 | 35.26 | 35.85 | 36.05 | -0.69 | -1.92% | 25 | 2,840 | 42.75% |
| AMZN250620C00140000 | 2023-12-07 9:59AM EST | 140.00 | 31.86 | 33.00 | 33.20 | 0.00 | - | 1 | 6,368 | 41.85% |
| AMZN250620C00145000 | 2023-12-08 12:29PM EST | 145.00 | 30.35 | 30.30 | 30.55 | +0.57 | +1.91% | 12 | 1,904 | 41.09% |
| AMZN250620C00150000 | 2023-12-08 12:17PM EST | 150.00 | 27.60 | 27.75 | 27.95 | +0.10 | +0.36% | 5 | 5,278 | 40.24% |
| AMZN250620C00155000 | 2023-12-08 3:43PM EST | 155.00 | 25.37 | 25.35 | 25.55 | -0.02 | -0.08% | 5 | 1,665 | 39.51% |
| AMZN250620C00160000 | 2023-12-06 12:44PM EST | 160.00 | 23.05 | 23.05 | 23.25 | +0.55 | +2.44% | 5 | 745 | 38.77% |
| AMZN250620C00165000 | 2023-12-06 3:03PM EST | 165.00 | 20.00 | 20.95 | 21.15 | 0.00 | - | 10 | 2,168 | 38.14% |
| AMZN250620C00170000 | 2023-12-08 2:10PM EST | 170.00 | 19.13 | 19.00 | 19.20 | +0.43 | +2.30% | 5 | 11,058 | 37.57% |
| AMZN250620C00175000 | 2023-12-08 9:30AM EST | 175.00 | 16.50 | 17.20 | 17.35 | -0.45 | -2.65% | 10 | 4,270 | 36.97% |
| AMZN250620C00180000 | 2023-12-08 10:41AM EST | 180.00 | 15.11 | 15.50 | 15.70 | -0.34 | -2.20% | 15 | 2,387 | 36.50% |
| AMZN250620C00185000 | 2023-12-07 2:25PM EST | 185.00 | 13.90 | 14.00 | 14.15 | 0.00 | - | 1 | 1,625 | 36.02% |
| AMZN250620C00190000 | 2023-12-07 9:43AM EST | 190.00 | 12.45 | 12.60 | 12.80 | 0.00 | - | 35 | 514 | 35.67% |
| AMZN250620C00195000 | 2023-12-06 11:18AM EST | 195.00 | 10.87 | 11.35 | 11.50 | 0.00 | - | 1 | 571 | 35.26% |
| AMZN250620C00200000 | 2023-12-08 2:58PM EST | 200.00 | 10.30 | 10.20 | 10.35 | +0.15 | +1.48% | 6 | 480 | 34.93% |
| AMZN250620C00210000 | 2023-12-08 10:01AM EST | 210.00 | 8.01 | 8.20 | 8.35 | +0.26 | +3.35% | 1 | 2,600 | 34.33% |
| AMZN250620C00220000 | 2023-12-08 12:20PM EST | 220.00 | 6.60 | 6.60 | 6.75 | 0.00 | - | 3 | 54 | 33.89% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN250620P00045000 | 2023-11-21 2:27PM EST | 45.00 | 0.42 | 0.32 | 0.40 | 0.00 | - | 3 | 1,708 | 48.05% |
| AMZN250620P00050000 | 2023-12-08 3:33PM EST | 50.00 | 0.47 | 0.45 | 0.53 | -0.04 | -7.84% | 4 | 198 | 46.14% |
| AMZN250620P00055000 | 2023-12-05 12:57PM EST | 55.00 | 0.69 | 0.60 | 0.70 | 0.00 | - | 2 | 412 | 44.48% |
| AMZN250620P00060000 | 2023-12-05 12:58PM EST | 60.00 | 0.91 | 0.85 | 0.89 | 0.00 | - | 2 | 615 | 42.81% |
| AMZN250620P00065000 | 2023-11-21 1:16PM EST | 65.00 | 1.23 | 1.04 | 1.14 | 0.00 | - | 85 | 424 | 41.43% |
| AMZN250620P00070000 | 2023-12-08 2:04PM EST | 70.00 | 1.39 | 1.33 | 1.43 | -0.08 | -5.44% | 2 | 1,587 | 40.06% |
| AMZN250620P00075000 | 2023-12-06 12:07PM EST | 75.00 | 1.84 | 1.68 | 1.79 | 0.00 | - | 1 | 3,032 | 38.87% |
| AMZN250620P00080000 | 2023-11-29 10:26AM EST | 80.00 | 2.26 | 2.12 | 2.21 | 0.00 | - | 2 | 1,132 | 37.72% |
| AMZN250620P00085000 | 2023-12-08 1:36PM EST | 85.00 | 2.69 | 2.60 | 2.72 | -0.05 | -1.82% | 2 | 3,066 | 36.69% |
| AMZN250620P00090000 | 2023-12-07 10:21AM EST | 90.00 | 3.35 | 3.10 | 3.45 | 0.00 | - | 1 | 3,148 | 36.16% |
| AMZN250620P00095000 | 2023-12-01 12:19PM EST | 95.00 | 4.02 | 3.85 | 4.00 | 0.00 | - | 2 | 6,483 | 34.77% |
| AMZN250620P00100000 | 2023-12-08 2:50PM EST | 100.00 | 4.70 | 4.65 | 4.80 | -0.31 | -6.19% | 3 | 7,787 | 33.89% |
| AMZN250620P00105000 | 2023-11-28 9:31AM EST | 105.00 | 5.60 | 5.50 | 5.70 | -0.15 | -2.61% | 2 | 4,115 | 33.01% |
| AMZN250620P00110000 | 2023-12-07 2:10PM EST | 110.00 | 6.72 | 6.55 | 6.70 | -0.05 | -0.74% | 12 | 2,226 | 32.12% |
| AMZN250620P00115000 | 2023-12-07 2:10PM EST | 115.00 | 7.65 | 7.65 | 7.85 | -0.27 | -3.41% | 200 | 2,215 | 31.30% |
| AMZN250620P00120000 | 2023-12-07 11:12AM EST | 120.00 | 9.30 | 8.95 | 9.25 | 0.00 | - | 20 | 821 | 30.70% |
| AMZN250620P00125000 | 2023-12-07 1:39PM EST | 125.00 | 10.70 | 10.35 | 10.55 | 0.00 | - | 24 | 7,529 | 29.67% |
| AMZN250620P00130000 | 2023-12-01 1:42PM EST | 130.00 | 12.40 | 11.95 | 12.25 | 0.00 | - | 510 | 2,369 | 29.07% |
| AMZN250620P00135000 | 2023-12-06 3:50PM EST | 135.00 | 14.81 | 13.70 | 14.00 | 0.00 | - | 1 | 658 | 28.30% |
| AMZN250620P00140000 | 2023-12-05 10:42AM EST | 140.00 | 15.70 | 15.60 | 15.95 | 0.00 | - | 16 | 1,123 | 27.57% |
| AMZN250620P00145000 | 2023-12-08 2:15PM EST | 145.00 | 17.80 | 17.65 | 18.05 | -0.58 | -3.16% | 30 | 478 | 26.81% |
| AMZN250620P00150000 | 2023-12-08 2:56PM EST | 150.00 | 20.05 | 19.90 | 20.30 | -0.37 | -1.81% | 95 | 1,603 | 26.01% |
| AMZN250620P00155000 | 2023-11-13 12:14PM EST | 155.00 | 24.90 | 22.30 | 22.75 | 0.00 | - | 10 | 104 | 25.22% |
| AMZN250620P00160000 | 2023-12-07 10:54AM EST | 160.00 | 25.65 | 25.00 | 25.30 | 0.00 | - | 10 | 185 | 24.30% |
| AMZN250620P00165000 | 2023-11-21 10:24AM EST | 165.00 | 30.70 | 27.70 | 28.15 | 0.00 | - | 2 | 130 | 23.51% |
| AMZN250620P00170000 | 2023-12-07 2:20PM EST | 170.00 | 31.50 | 30.70 | 31.30 | 0.00 | - | 2 | 178 | 22.85% |
| AMZN250620P00175000 | 2023-11-13 10:31AM EST | 175.00 | 37.65 | 33.30 | 34.50 | 0.00 | - | 1 | 40 | 21.95% |
| AMZN250620P00180000 | 2023-12-08 2:52PM EST | 180.00 | 37.70 | 37.30 | 38.15 | -0.99 | -2.56% | 4 | 129 | 21.42% |
| AMZN250620P00185000 | 2023-11-27 9:40AM EST | 185.00 | 40.78 | 40.65 | 42.25 | 0.00 | - | 3 | 18 | 21.37% |
| AMZN250620P00190000 | 2023-12-08 2:52PM EST | 190.00 | 45.10 | 44.35 | 45.40 | -1.04 | -2.25% | 4 | 462 | 19.11% |
| AMZN250620P00195000 | 2023-11-27 10:40AM EST | 195.00 | 48.00 | 48.20 | 49.55 | 0.00 | - | 1 | 2 | 18.32% |
| AMZN250620P00200000 | 2023-11-30 3:23PM EST | 200.00 | 55.60 | 53.10 | 53.80 | 0.00 | - | 1 | 1 | 17.24% |
| AMZN250620P00210000 | 2023-11-30 12:36PM EST | 210.00 | 64.90 | 62.15 | 63.15 | 0.00 | - | 3 | 3 | 16.50% |
© 2023 Yahoo. All rights reserved.