Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN250620C00045000 | 2024-04-11 3:38PM EDT | 45.00 | 146.87 | 133.40 | 135.85 | 0.00 | - | 2 | 503 | 91.58% |
| AMZN250620C00050000 | 2024-04-08 3:08PM EDT | 50.00 | 139.25 | 128.05 | 131.65 | 0.00 | - | 400 | 2,415 | 86.43% |
| AMZN250620C00055000 | 2024-02-09 11:47AM EDT | 55.00 | 121.05 | 122.25 | 125.20 | 0.00 | - | 2 | 620 | 72.34% |
| AMZN250620C00060000 | 2024-04-18 3:53PM EDT | 60.00 | 123.60 | 119.05 | 121.95 | 0.00 | - | 1 | 760 | 78.58% |
| AMZN250620C00065000 | 2024-04-04 3:45PM EDT | 65.00 | 120.40 | 114.90 | 117.35 | 0.00 | - | 1 | 325 | 76.50% |
| AMZN250620C00070000 | 2024-04-12 9:46AM EDT | 70.00 | 122.84 | 109.80 | 112.30 | 0.00 | - | 6 | 571 | 71.14% |
| AMZN250620C00075000 | 2024-04-15 10:24AM EDT | 75.00 | 117.50 | 105.00 | 108.05 | 0.00 | - | 1 | 260 | 68.60% |
| AMZN250620C00080000 | 2024-04-19 2:31PM EDT | 80.00 | 100.60 | 100.85 | 103.80 | 0.00 | - | 3 | 1,856 | 67.33% |
| AMZN250620C00085000 | 2024-04-19 2:30PM EDT | 85.00 | 95.60 | 96.75 | 99.30 | 0.00 | - | 1 | 399 | 65.52% |
| AMZN250620C00090000 | 2024-04-17 3:11PM EDT | 90.00 | 98.12 | 92.25 | 94.10 | 0.00 | - | 2 | 2,729 | 61.87% |
| AMZN250620C00095000 | 2024-04-16 9:30AM EDT | 95.00 | 95.50 | 87.90 | 89.65 | 0.00 | - | 1 | 569 | 59.77% |
| AMZN250620C00100000 | 2024-04-22 10:21AM EDT | 100.00 | 84.00 | 83.85 | 85.65 | 0.00 | - | 100 | 4,108 | 58.69% |
| AMZN250620C00105000 | 2024-04-24 12:10PM EDT | 105.00 | 80.19 | 78.95 | 81.10 | -4.81 | -5.66% | 1 | 441 | 55.64% |
| AMZN250620C00110000 | 2024-04-23 3:57PM EDT | 110.00 | 78.91 | 74.80 | 77.40 | 0.00 | - | 1 | 1,135 | 54.65% |
| AMZN250620C00115000 | 2024-04-22 9:54AM EDT | 115.00 | 72.90 | 70.55 | 72.40 | 0.00 | - | 1 | 847 | 51.90% |
| AMZN250620C00120000 | 2024-04-24 1:20PM EDT | 120.00 | 67.29 | 67.40 | 68.25 | -3.21 | -4.55% | 4 | 2,243 | 51.31% |
| AMZN250620C00125000 | 2024-04-24 1:20PM EDT | 125.00 | 64.07 | 63.65 | 64.10 | +0.12 | +0.19% | 1 | 9,452 | 50.37% |
| AMZN250620C00130000 | 2024-04-24 9:32AM EDT | 130.00 | 62.11 | 59.50 | 60.10 | +0.11 | +0.18% | 2 | 2,703 | 48.77% |
| AMZN250620C00135000 | 2024-04-24 3:55PM EDT | 135.00 | 56.30 | 55.10 | 56.40 | -1.86 | -3.20% | 6 | 2,934 | 47.63% |
| AMZN250620C00140000 | 2024-04-24 1:52PM EDT | 140.00 | 52.50 | 51.40 | 53.55 | -1.89 | -3.47% | 4 | 6,943 | 47.82% |
| AMZN250620C00145000 | 2024-04-24 12:06PM EDT | 145.00 | 49.07 | 47.05 | 50.05 | -1.75 | -3.44% | 2 | 1,937 | 46.71% |
| AMZN250620C00150000 | 2024-04-24 10:06AM EDT | 150.00 | 47.06 | 45.05 | 46.85 | -0.22 | -0.47% | 8 | 5,965 | 45.95% |
| AMZN250620C00155000 | 2024-04-23 2:29PM EDT | 155.00 | 44.65 | 41.05 | 43.35 | 0.00 | - | 82 | 1,507 | 44.60% |
| AMZN250620C00160000 | 2024-04-24 2:31PM EDT | 160.00 | 39.16 | 38.80 | 39.20 | -2.22 | -5.36% | 4 | 2,807 | 42.19% |
| AMZN250620C00165000 | 2024-04-24 2:31PM EDT | 165.00 | 36.48 | 35.90 | 36.20 | -0.94 | -2.51% | 2 | 2,439 | 41.36% |
| AMZN250620C00170000 | 2024-04-24 2:38PM EDT | 170.00 | 33.20 | 33.05 | 33.35 | -2.23 | -6.29% | 12 | 9,445 | 40.59% |
| AMZN250620C00175000 | 2024-04-24 2:53PM EDT | 175.00 | 30.40 | 30.35 | 30.60 | -2.30 | -7.03% | 11 | 5,088 | 39.80% |
| AMZN250620C00180000 | 2024-04-24 3:59PM EDT | 180.00 | 27.95 | 27.80 | 28.05 | -1.90 | -6.37% | 26 | 3,286 | 39.14% |
| AMZN250620C00185000 | 2024-04-24 1:45PM EDT | 185.00 | 25.85 | 25.35 | 25.65 | -1.00 | -3.72% | 73 | 2,839 | 38.52% |
| AMZN250620C00190000 | 2024-04-24 3:31PM EDT | 190.00 | 23.49 | 23.05 | 23.40 | -1.51 | -6.04% | 120 | 2,030 | 37.94% |
| AMZN250620C00195000 | 2024-04-24 12:47PM EDT | 195.00 | 21.11 | 20.95 | 21.25 | -1.77 | -7.74% | 3 | 1,243 | 37.34% |
| AMZN250620C00200000 | 2024-04-24 3:52PM EDT | 200.00 | 19.30 | 19.00 | 19.30 | -1.45 | -6.99% | 172 | 6,153 | 36.85% |
| AMZN250620C00205000 | 2024-04-24 2:57PM EDT | 205.00 | 17.32 | 17.20 | 17.50 | -1.55 | -8.21% | 11 | 3,328 | 36.41% |
| AMZN250620C00210000 | 2024-04-24 2:31PM EDT | 210.00 | 15.75 | 15.40 | 15.80 | -0.70 | -4.26% | 7 | 3,180 | 35.94% |
| AMZN250620C00215000 | 2024-04-24 12:31PM EDT | 215.00 | 14.15 | 13.85 | 14.25 | -1.35 | -8.71% | 2 | 636 | 35.53% |
| AMZN250620C00220000 | 2024-04-22 9:58AM EDT | 220.00 | 13.40 | 12.55 | 12.80 | 0.00 | - | 5 | 2,901 | 35.11% |
| AMZN250620C00225000 | 2024-04-24 1:30PM EDT | 225.00 | 11.58 | 11.25 | 11.50 | -0.57 | -4.69% | 8 | 3,862 | 34.75% |
| AMZN250620C00230000 | 2024-04-24 2:53PM EDT | 230.00 | 10.15 | 10.10 | 10.35 | -0.89 | -8.06% | 3 | 492 | 34.48% |
| AMZN250620C00235000 | 2024-04-23 1:52PM EDT | 235.00 | 10.00 | 8.90 | 9.20 | 0.00 | - | 1 | 360 | 34.06% |
| AMZN250620C00240000 | 2024-04-24 12:10PM EDT | 240.00 | 8.19 | 8.05 | 8.25 | -0.70 | -7.87% | 16 | 989 | 33.82% |
| AMZN250620C00245000 | 2024-04-24 12:42PM EDT | 245.00 | 7.25 | 7.10 | 7.40 | -0.81 | -10.05% | 3 | 2,635 | 33.62% |
| AMZN250620C00250000 | 2024-04-24 3:26PM EDT | 250.00 | 6.65 | 6.40 | 6.60 | -0.70 | -9.52% | 77 | 717 | 33.37% |
| AMZN250620C00255000 | 2024-04-24 3:54PM EDT | 255.00 | 5.80 | 5.70 | 5.85 | -0.57 | -8.95% | 12 | 6,525 | 33.08% |
| AMZN250620C00260000 | 2024-04-18 1:42PM EDT | 260.00 | 6.10 | 5.10 | 5.25 | 0.00 | - | 103 | 852 | 32.97% |
| AMZN250620C00270000 | 2024-04-19 1:20PM EDT | 270.00 | 4.32 | 4.05 | 4.15 | 0.00 | - | 14 | 720 | 32.59% |
| AMZN250620C00280000 | 2024-04-23 11:41AM EDT | 280.00 | 3.65 | 3.20 | 3.35 | 0.00 | - | 138 | 177 | 32.47% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN250620P00045000 | 2024-04-18 1:47PM EDT | 45.00 | 0.15 | 0.11 | 0.19 | 0.00 | - | 40 | 1,680 | 53.71% |
| AMZN250620P00050000 | 2024-04-11 2:13PM EDT | 50.00 | 0.17 | 0.17 | 0.24 | 0.00 | - | 1 | 434 | 51.81% |
| AMZN250620P00055000 | 2024-04-24 10:54AM EDT | 55.00 | 0.26 | 0.24 | 0.30 | +0.01 | +4.00% | 16 | 1,389 | 50.64% |
| AMZN250620P00060000 | 2024-04-18 1:48PM EDT | 60.00 | 0.35 | 0.31 | 0.39 | 0.00 | - | 80 | 492 | 48.95% |
| AMZN250620P00065000 | 2024-04-19 2:15PM EDT | 65.00 | 0.49 | 0.40 | 0.48 | 0.00 | - | 10 | 517 | 47.07% |
| AMZN250620P00070000 | 2024-04-19 2:40PM EDT | 70.00 | 0.63 | 0.51 | 0.60 | 0.00 | - | 3 | 1,921 | 45.48% |
| AMZN250620P00075000 | 2024-04-19 3:43PM EDT | 75.00 | 0.79 | 0.60 | 0.79 | 0.00 | - | 10 | 3,008 | 44.51% |
| AMZN250620P00080000 | 2024-04-22 9:30AM EDT | 80.00 | 0.92 | 0.81 | 0.90 | 0.00 | - | 3 | 1,451 | 42.51% |
| AMZN250620P00085000 | 2024-04-19 10:28AM EDT | 85.00 | 1.15 | 1.02 | 1.16 | 0.00 | - | 2 | 2,969 | 41.66% |
| AMZN250620P00090000 | 2024-04-19 1:54PM EDT | 90.00 | 1.41 | 1.19 | 1.39 | 0.00 | - | 19 | 3,345 | 40.33% |
| AMZN250620P00095000 | 2024-04-22 9:30AM EDT | 95.00 | 1.81 | 1.50 | 1.63 | 0.00 | - | 3 | 6,409 | 38.92% |
| AMZN250620P00100000 | 2024-04-24 1:14PM EDT | 100.00 | 1.90 | 1.83 | 1.93 | -0.07 | -3.55% | 1 | 7,169 | 37.68% |
| AMZN250620P00105000 | 2024-04-17 3:53PM EDT | 105.00 | 2.24 | 2.24 | 2.32 | 0.00 | - | 1 | 4,189 | 36.68% |
| AMZN250620P00110000 | 2024-04-24 12:58PM EDT | 110.00 | 2.78 | 2.67 | 2.82 | +0.18 | +6.92% | 3 | 4,164 | 35.90% |
| AMZN250620P00115000 | 2024-04-24 3:58PM EDT | 115.00 | 3.25 | 3.20 | 3.35 | +0.10 | +3.17% | 200 | 3,759 | 34.97% |
| AMZN250620P00120000 | 2024-04-23 2:20PM EDT | 120.00 | 3.70 | 3.80 | 4.00 | 0.00 | - | 6 | 2,761 | 34.20% |
| AMZN250620P00125000 | 2024-04-22 3:29PM EDT | 125.00 | 4.70 | 4.50 | 4.75 | 0.00 | - | 205 | 10,462 | 33.47% |
| AMZN250620P00130000 | 2024-04-24 1:28PM EDT | 130.00 | 5.45 | 5.35 | 5.60 | +0.03 | +0.55% | 4 | 5,430 | 32.74% |
| AMZN250620P00135000 | 2024-04-23 9:50AM EDT | 135.00 | 6.65 | 6.30 | 6.55 | 0.00 | - | 8 | 2,108 | 32.01% |
| AMZN250620P00140000 | 2024-04-22 10:56AM EDT | 140.00 | 7.47 | 7.35 | 7.65 | -0.58 | -7.20% | 1 | 2,465 | 31.35% |
| AMZN250620P00145000 | 2024-04-23 3:39PM EDT | 145.00 | 8.25 | 8.55 | 8.85 | 0.00 | - | 20 | 2,003 | 30.65% |
| AMZN250620P00150000 | 2024-04-23 12:07PM EDT | 150.00 | 9.97 | 9.95 | 10.20 | +0.06 | +0.61% | 1 | 2,194 | 29.98% |
| AMZN250620P00155000 | 2024-04-24 10:06AM EDT | 155.00 | 11.20 | 11.45 | 11.70 | -0.40 | -3.45% | 30 | 1,388 | 29.32% |
| AMZN250620P00160000 | 2024-04-23 1:47PM EDT | 160.00 | 12.95 | 13.05 | 13.35 | +0.20 | +1.57% | 1 | 2,369 | 28.67% |
| AMZN250620P00165000 | 2024-04-17 12:46PM EDT | 165.00 | 14.71 | 14.90 | 15.25 | 0.00 | - | 2 | 443 | 28.15% |
| AMZN250620P00170000 | 2024-04-23 3:00PM EDT | 170.00 | 16.05 | 16.90 | 17.25 | 0.00 | - | 8 | 1,714 | 27.53% |
| AMZN250620P00175000 | 2024-04-24 12:22PM EDT | 175.00 | 19.15 | 19.00 | 19.35 | +0.90 | +4.93% | 2 | 1,991 | 26.81% |
| AMZN250620P00180000 | 2024-04-22 9:41AM EDT | 180.00 | 20.61 | 21.35 | 21.75 | -0.88 | -4.09% | 8 | 1,380 | 26.25% |
| AMZN250620P00185000 | 2024-04-24 12:01PM EDT | 185.00 | 24.20 | 23.80 | 24.30 | +0.60 | +2.54% | 12 | 674 | 25.65% |
| AMZN250620P00190000 | 2024-04-24 9:31AM EDT | 190.00 | 25.70 | 26.50 | 26.95 | -0.90 | -3.38% | 1 | 852 | 24.93% |
| AMZN250620P00195000 | 2024-04-24 11:12AM EDT | 195.00 | 29.45 | 29.40 | 30.80 | -1.25 | -4.07% | 65 | 349 | 25.57% |
| AMZN250620P00200000 | 2024-04-23 2:40PM EDT | 200.00 | 31.15 | 32.50 | 33.30 | 0.00 | - | 3 | 2,130 | 24.12% |
| AMZN250620P00205000 | 2024-04-05 10:19AM EDT | 205.00 | 31.60 | 35.80 | 36.40 | 0.00 | - | 2 | 251 | 23.22% |
| AMZN250620P00210000 | 2024-04-23 9:51AM EDT | 210.00 | 40.05 | 38.35 | 40.70 | 0.00 | - | 3 | 111 | 23.84% |
| AMZN250620P00215000 | 2024-04-19 1:23PM EDT | 215.00 | 44.92 | 40.85 | 43.95 | 0.00 | - | 5 | 132 | 22.59% |
| AMZN250620P00220000 | 2024-04-22 2:26PM EDT | 220.00 | 46.20 | 46.00 | 47.60 | 0.00 | - | 2 | 8 | 21.62% |
| AMZN250620P00225000 | 2024-04-15 12:58PM EDT | 225.00 | 44.71 | 49.55 | 51.80 | 0.00 | - | 1 | 20 | 21.35% |
| AMZN250620P00230000 | 2024-04-12 9:47AM EDT | 230.00 | 46.73 | 54.50 | 55.70 | 0.00 | - | 7 | 36 | 20.08% |
| AMZN250620P00235000 | 2024-04-12 10:03AM EDT | 235.00 | 50.75 | 58.65 | 61.40 | 0.00 | - | 10 | 23 | 22.86% |
| AMZN250620P00240000 | 2024-04-02 12:59PM EDT | 240.00 | 60.70 | 63.30 | 64.80 | 0.00 | - | 6 | 2 | 19.65% |
© 2024 Yahoo. All rights reserved.