AMZN - Amazon.com, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforDecember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN251219C00050000 | 2023-06-06 11:32AM EDT | 50.00 | 83.23 | 0.00 | 0.00 | 0.00 | - | 7 | 446 | 0.00% |
| AMZN251219C00055000 | 2023-06-06 11:24AM EDT | 55.00 | 79.56 | 0.00 | 0.00 | 0.00 | - | 1 | 102 | 0.00% |
| AMZN251219C00060000 | 2023-06-06 3:15PM EDT | 60.00 | 76.39 | 0.00 | 0.00 | 0.00 | - | 2 | 228 | 0.00% |
| AMZN251219C00065000 | 2023-06-06 3:46PM EDT | 65.00 | 71.50 | 0.00 | 0.00 | 0.00 | - | 1 | 932 | 0.00% |
| AMZN251219C00070000 | 2023-06-05 12:01PM EDT | 70.00 | 66.83 | 0.00 | 0.00 | 0.00 | - | 14 | 646 | 0.00% |
| AMZN251219C00075000 | 2023-06-05 2:34PM EDT | 75.00 | 62.60 | 0.00 | 0.00 | 0.00 | - | 5 | 114 | 0.00% |
| AMZN251219C00080000 | 2023-06-06 12:09PM EDT | 80.00 | 61.00 | 0.00 | 0.00 | 0.00 | - | 3 | 471 | 0.00% |
| AMZN251219C00085000 | 2023-06-06 10:06AM EDT | 85.00 | 56.50 | 0.00 | 0.00 | 0.00 | - | 1 | 329 | 0.00% |
| AMZN251219C00090000 | 2023-06-06 12:32PM EDT | 90.00 | 54.71 | 0.00 | 0.00 | 0.00 | - | 14 | 661 | 0.00% |
| AMZN251219C00095000 | 2023-06-06 11:24AM EDT | 95.00 | 50.67 | 0.00 | 0.00 | 0.00 | - | 21 | 478 | 0.00% |
| AMZN251219C00100000 | 2023-06-06 3:39PM EDT | 100.00 | 47.50 | 0.00 | 0.00 | 0.00 | - | 102 | 6,794 | 0.00% |
| AMZN251219C00105000 | 2023-06-06 1:29PM EDT | 105.00 | 45.20 | 0.00 | 0.00 | 0.00 | - | 27 | 1,755 | 0.00% |
| AMZN251219C00110000 | 2023-06-06 2:37PM EDT | 110.00 | 41.75 | 0.00 | 0.00 | 0.00 | - | 46 | 4,047 | 0.00% |
| AMZN251219C00115000 | 2023-06-06 3:57PM EDT | 115.00 | 39.20 | 0.00 | 0.00 | 0.00 | - | 34 | 909 | 0.00% |
| AMZN251219C00120000 | 2023-06-06 3:45PM EDT | 120.00 | 36.19 | 0.00 | 0.00 | 0.00 | - | 26 | 1,937 | 0.00% |
| AMZN251219C00125000 | 2023-06-06 2:51PM EDT | 125.00 | 33.89 | 0.00 | 0.00 | 0.00 | - | 44 | 702 | 0.00% |
| AMZN251219C00130000 | 2023-06-06 3:31PM EDT | 130.00 | 31.75 | 0.00 | 0.00 | 0.00 | - | 66 | 1,321 | 0.39% |
| AMZN251219C00135000 | 2023-06-06 3:58PM EDT | 135.00 | 29.45 | 0.00 | 0.00 | 0.00 | - | 14 | 419 | 0.78% |
| AMZN251219C00140000 | 2023-06-06 3:49PM EDT | 140.00 | 27.30 | 0.00 | 0.00 | 0.00 | - | 8 | 745 | 1.56% |
| AMZN251219C00145000 | 2023-06-06 2:45PM EDT | 145.00 | 25.31 | 0.00 | 0.00 | 0.00 | - | 45 | 373 | 1.56% |
| AMZN251219C00150000 | 2023-06-06 2:45PM EDT | 150.00 | 23.38 | 0.00 | 0.00 | 0.00 | - | 177 | 4,685 | 3.13% |
| AMZN251219C00155000 | 2023-06-06 1:43PM EDT | 155.00 | 21.75 | 0.00 | 0.00 | 0.00 | - | 10 | 339 | 3.13% |
| AMZN251219C00160000 | 2023-06-06 3:41PM EDT | 160.00 | 19.80 | 0.00 | 0.00 | 0.00 | - | 205 | 919 | 3.13% |
| AMZN251219C00165000 | 2023-06-06 2:58PM EDT | 165.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 140 | 336 | 3.13% |
| AMZN251219C00170000 | 2023-06-06 3:41PM EDT | 170.00 | 16.85 | 0.00 | 0.00 | 0.00 | - | 198 | 2,651 | 3.13% |
| AMZN251219C00175000 | 2023-06-06 3:03PM EDT | 175.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 14 | 579 | 3.13% |
| AMZN251219C00180000 | 2023-06-06 2:37PM EDT | 180.00 | 14.35 | 0.00 | 0.00 | 0.00 | - | 176 | 377 | 6.25% |
PutsforDecember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN251219P00050000 | 2023-06-06 3:00PM EDT | 50.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 44 | 1,144 | 12.50% |
| AMZN251219P00055000 | 2023-06-06 12:33PM EDT | 55.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 21 | 661 | 12.50% |
| AMZN251219P00060000 | 2023-06-05 2:13PM EDT | 60.00 | 2.81 | 0.00 | 0.00 | 0.00 | - | 10 | 425 | 12.50% |
| AMZN251219P00065000 | 2023-06-05 11:14AM EDT | 65.00 | 3.43 | 0.00 | 0.00 | 0.00 | - | 2 | 218 | 6.25% |
| AMZN251219P00070000 | 2023-06-05 1:36PM EDT | 70.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 11 | 257 | 6.25% |
| AMZN251219P00075000 | 2023-06-06 3:54PM EDT | 75.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 76 | 908 | 6.25% |
| AMZN251219P00080000 | 2023-06-06 2:57PM EDT | 80.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 14 | 1,705 | 6.25% |
| AMZN251219P00085000 | 2023-06-06 1:36PM EDT | 85.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 7 | 393 | 6.25% |
| AMZN251219P00090000 | 2023-06-05 9:33AM EDT | 90.00 | 8.72 | 0.00 | 0.00 | 0.00 | - | 4 | 3,710 | 6.25% |
| AMZN251219P00095000 | 2023-06-06 1:41PM EDT | 95.00 | 9.48 | 0.00 | 0.00 | 0.00 | - | 2 | 2,401 | 3.13% |
| AMZN251219P00100000 | 2023-06-06 3:09PM EDT | 100.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 21 | 5,186 | 3.13% |
| AMZN251219P00105000 | 2023-06-06 12:13PM EDT | 105.00 | 12.44 | 0.00 | 0.00 | 0.00 | - | 5 | 2,228 | 3.13% |
| AMZN251219P00110000 | 2023-06-05 2:14PM EDT | 110.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 20 | 23,406 | 1.56% |
| AMZN251219P00115000 | 2023-06-06 3:05PM EDT | 115.00 | 16.06 | 0.00 | 0.00 | 0.00 | - | 3 | 9,794 | 1.56% |
| AMZN251219P00120000 | 2023-06-06 12:54PM EDT | 120.00 | 18.11 | 0.00 | 0.00 | 0.00 | - | 24 | 857 | 0.78% |
| AMZN251219P00125000 | 2023-06-06 12:45PM EDT | 125.00 | 20.15 | 0.00 | 0.00 | 0.00 | - | 82 | 320 | 0.20% |
| AMZN251219P00130000 | 2023-06-06 3:54PM EDT | 130.00 | 22.55 | 0.00 | 0.00 | 0.00 | - | 10 | 701 | 0.00% |
| AMZN251219P00135000 | 2023-06-06 12:32PM EDT | 135.00 | 24.99 | 0.00 | 0.00 | 0.00 | - | 2 | 415 | 0.00% |
| AMZN251219P00140000 | 2023-06-05 3:50PM EDT | 140.00 | 28.42 | 0.00 | 0.00 | 0.00 | - | 13 | 758 | 0.00% |
| AMZN251219P00145000 | 2023-06-06 12:17PM EDT | 145.00 | 30.63 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 0.00% |
| AMZN251219P00150000 | 2023-06-06 12:17PM EDT | 150.00 | 33.55 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 0.00% |
| AMZN251219P00155000 | 2023-06-05 3:40PM EDT | 155.00 | 37.80 | 0.00 | 0.00 | 0.00 | - | 6 | 13 | 0.00% |
| AMZN251219P00160000 | 2023-06-05 3:40PM EDT | 160.00 | 41.31 | 0.00 | 0.00 | 0.00 | - | 10 | 32 | 0.00% |
| AMZN251219P00165000 | 2023-05-12 1:17PM EDT | 165.00 | 56.00 | 0.00 | 0.00 | 0.00 | - | 15 | 16 | 0.00% |
| AMZN251219P00170000 | 2023-06-05 3:40PM EDT | 170.00 | 48.87 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 0.00% |
| AMZN251219P00175000 | 2023-06-05 3:41PM EDT | 175.00 | 52.56 | 0.00 | 0.00 | 0.00 | - | 77 | 87 | 0.00% |
© 2023 Yahoo. All rights reserved.