Canada markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
147.42+0.54 (+0.37%)
At close: 04:00PM EST
147.46 +0.04 (+0.03%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
CallsforDecember 19, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN251219C000500002023-12-01 2:24PM EST50.00103.05101.90104.25+0.45+0.44%351370.23%
AMZN251219C000550002023-10-19 1:34PM EST55.0081.6096.1098.100.00-120360.83%
AMZN251219C000600002023-11-17 1:29PM EST60.0092.3593.7095.350.00-222764.74%
AMZN251219C000650002023-12-04 10:26AM EST65.0086.5089.2091.450.00-192862.35%
AMZN251219C000700002023-11-20 12:45PM EST70.0085.6885.1087.150.00-167559.99%
AMZN251219C000750002023-11-29 10:24AM EST75.0082.0081.5082.950.00-213858.44%
AMZN251219C000800002023-11-21 1:27PM EST80.0077.8777.4078.95+3.15+4.22%141256.45%
AMZN251219C000850002023-12-08 11:00AM EST85.0074.0573.3075.05+2.05+2.85%1028254.55%
AMZN251219C000900002023-12-06 3:57PM EST90.0067.8069.9071.250.00-367953.46%
AMZN251219C000950002023-11-30 12:51PM EST95.0065.2966.1567.300.00-2552351.76%
AMZN251219C001000002023-12-08 2:36PM EST100.0063.3762.9563.40+0.87+1.39%285,84850.57%
AMZN251219C001050002023-12-01 3:39PM EST105.0059.0059.3559.800.00-21,73849.58%
AMZN251219C001100002023-12-08 11:03AM EST110.0055.8056.0056.35+0.03+0.05%23,83248.35%
AMZN251219C001150002023-12-05 3:02PM EST115.0052.4852.7053.050.00-468647.28%
AMZN251219C001200002023-12-07 11:50AM EST120.0049.8849.5049.80+0.68+1.38%12,07646.17%
AMZN251219C001250002023-12-07 2:56PM EST125.0045.7746.4046.700.00-101,16445.19%
AMZN251219C001300002023-12-08 2:59PM EST130.0043.8043.4043.75+0.45+1.04%151,84144.32%
AMZN251219C001350002023-12-07 11:43AM EST135.0040.7040.6040.90+0.20+0.49%694043.47%
AMZN251219C001400002023-12-08 9:30AM EST140.0037.9037.8538.20+0.50+1.34%72,68342.71%
AMZN251219C001450002023-12-08 9:30AM EST145.0035.0235.2535.60+0.42+1.21%31,71241.97%
AMZN251219C001500002023-12-08 3:20PM EST150.0033.0832.7033.05+1.08+3.38%304,81741.18%
AMZN251219C001550002023-12-08 3:20PM EST155.0030.6830.3530.70+0.03+0.10%2852940.52%
AMZN251219C001600002023-12-07 2:10PM EST160.0027.8528.1028.500.00-182,75639.94%
AMZN251219C001650002023-12-07 1:33PM EST165.0026.1226.0526.350.00-363039.31%
AMZN251219C001700002023-12-07 1:33PM EST170.0024.0524.0024.350.00-22,55038.75%
AMZN251219C001750002023-12-07 12:43PM EST175.0022.3522.2022.50+0.05+0.22%21,70738.26%
AMZN251219C001800002023-12-07 12:33PM EST180.0020.3520.4020.75-0.50-2.40%12,57237.78%
AMZN251219C001850002023-12-04 3:06PM EST185.0017.4518.8519.100.00-101,10437.31%
AMZN251219C001900002023-12-07 11:09AM EST190.0017.1517.3017.600.00-497036.92%
AMZN251219C001950002023-12-05 2:54PM EST195.0015.8415.9016.200.00-554736.55%
AMZN251219C002000002023-12-08 11:17AM EST200.0014.3014.6014.90-0.35-2.39%32,21736.21%
AMZN251219C002100002023-12-08 3:30PM EST210.0012.4312.3512.60+0.19+1.55%984335.62%
AMZN251219C002200002023-12-08 3:51PM EST220.0010.5510.4010.65+0.35+3.43%610435.13%
PutsforDecember 19, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN251219P000500002023-12-04 10:35AM EST50.000.850.710.870.00-11,46743.79%
AMZN251219P000550002023-11-30 12:06PM EST55.001.071.001.100.00-1080642.15%
AMZN251219P000600002023-12-04 10:07AM EST60.001.451.301.400.00-11,40940.83%
AMZN251219P000650002023-11-29 2:27PM EST65.001.721.551.740.00-142339.52%
AMZN251219P000700002023-12-04 10:35AM EST70.002.251.942.160.00-558238.40%
AMZN251219P000750002023-12-05 1:45PM EST75.002.612.492.590.00-22,05937.12%
AMZN251219P000800002023-12-08 11:22AM EST80.003.192.963.20-0.16-4.78%13,17736.32%
AMZN251219P000850002023-12-05 1:45PM EST85.003.913.653.850.00-249335.39%
AMZN251219P000900002023-12-06 2:27PM EST90.004.754.254.550.00-84,07134.40%
AMZN251219P000950002023-12-04 1:07PM EST95.005.555.205.400.00-3011,21833.59%
AMZN251219P001000002023-12-08 12:49PM EST100.006.286.156.40-0.05-0.79%259,84532.90%
AMZN251219P001050002023-12-08 10:16AM EST105.007.317.207.45-0.32-4.19%42,87332.10%
AMZN251219P001100002023-11-29 3:37PM EST110.008.758.358.600.00-6110,67931.30%
AMZN251219P001150002023-12-08 11:17AM EST115.0010.009.559.95+0.15+1.52%210,68030.64%
AMZN251219P001200002023-12-08 2:22PM EST120.0011.1611.0011.35-0.34-2.96%201,68029.87%
AMZN251219P001250002023-12-07 11:04AM EST125.0013.1012.5512.900.00-5101,51829.15%
AMZN251219P001300002023-12-07 11:05AM EST130.0014.7214.2014.650.00-401,53728.51%
AMZN251219P001350002023-12-07 11:05AM EST135.0016.5816.1016.500.00-201,02627.82%
AMZN251219P001400002023-12-08 2:22PM EST140.0018.1617.9518.70-0.54-2.89%201,03627.39%
AMZN251219P001450002023-12-07 2:26PM EST145.0020.6020.0020.550.00-12,59326.33%
AMZN251219P001500002023-12-06 1:36PM EST150.0023.5522.3023.200.00-45,10726.06%
AMZN251219P001550002023-12-05 3:45PM EST155.0025.3924.7025.650.00-112525.35%
AMZN251219P001600002023-12-05 10:37AM EST160.0027.7027.2528.000.00-219124.33%
AMZN251219P001650002023-11-29 10:19AM EST165.0030.7029.7031.150.00-913424.06%
AMZN251219P001700002023-12-04 11:32AM EST170.0035.1532.8533.750.00-417522.91%
AMZN251219P001750002023-11-17 12:58PM EST175.0038.0035.9037.150.00-253622.53%
AMZN251219P001800002023-11-15 10:52AM EST180.0041.4639.1540.150.00-25321.39%
AMZN251219P001850002023-11-30 12:55PM EST185.0044.5742.5543.650.00-1820.65%
AMZN251219P001900002023-11-29 2:10PM EST190.0047.4846.1048.350.00-41321.47%
AMZN251219P001950002023-11-27 11:29AM EST195.0049.9849.9551.150.00-1219.07%
AMZN251219P002000002023-12-07 2:09PM EST200.0054.8453.9555.450.00-22318.81%
AMZN251219P002100002023-12-07 2:16PM EST210.0063.3362.2564.100.00-2517.57%
AMZN251219P002200002023-12-07 2:16PM EST220.0072.2371.7573.700.00-1117.98%