Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforDecember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN251219C00050000 | 2023-12-01 2:24PM EST | 50.00 | 103.05 | 101.90 | 104.25 | +0.45 | +0.44% | 3 | 513 | 70.23% |
| AMZN251219C00055000 | 2023-10-19 1:34PM EST | 55.00 | 81.60 | 96.10 | 98.10 | 0.00 | - | 1 | 203 | 60.83% |
| AMZN251219C00060000 | 2023-11-17 1:29PM EST | 60.00 | 92.35 | 93.70 | 95.35 | 0.00 | - | 2 | 227 | 64.74% |
| AMZN251219C00065000 | 2023-12-04 10:26AM EST | 65.00 | 86.50 | 89.20 | 91.45 | 0.00 | - | 1 | 928 | 62.35% |
| AMZN251219C00070000 | 2023-11-20 12:45PM EST | 70.00 | 85.68 | 85.10 | 87.15 | 0.00 | - | 1 | 675 | 59.99% |
| AMZN251219C00075000 | 2023-11-29 10:24AM EST | 75.00 | 82.00 | 81.50 | 82.95 | 0.00 | - | 2 | 138 | 58.44% |
| AMZN251219C00080000 | 2023-11-21 1:27PM EST | 80.00 | 77.87 | 77.40 | 78.95 | +3.15 | +4.22% | 1 | 412 | 56.45% |
| AMZN251219C00085000 | 2023-12-08 11:00AM EST | 85.00 | 74.05 | 73.30 | 75.05 | +2.05 | +2.85% | 10 | 282 | 54.55% |
| AMZN251219C00090000 | 2023-12-06 3:57PM EST | 90.00 | 67.80 | 69.90 | 71.25 | 0.00 | - | 3 | 679 | 53.46% |
| AMZN251219C00095000 | 2023-11-30 12:51PM EST | 95.00 | 65.29 | 66.15 | 67.30 | 0.00 | - | 25 | 523 | 51.76% |
| AMZN251219C00100000 | 2023-12-08 2:36PM EST | 100.00 | 63.37 | 62.95 | 63.40 | +0.87 | +1.39% | 28 | 5,848 | 50.57% |
| AMZN251219C00105000 | 2023-12-01 3:39PM EST | 105.00 | 59.00 | 59.35 | 59.80 | 0.00 | - | 2 | 1,738 | 49.58% |
| AMZN251219C00110000 | 2023-12-08 11:03AM EST | 110.00 | 55.80 | 56.00 | 56.35 | +0.03 | +0.05% | 2 | 3,832 | 48.35% |
| AMZN251219C00115000 | 2023-12-05 3:02PM EST | 115.00 | 52.48 | 52.70 | 53.05 | 0.00 | - | 4 | 686 | 47.28% |
| AMZN251219C00120000 | 2023-12-07 11:50AM EST | 120.00 | 49.88 | 49.50 | 49.80 | +0.68 | +1.38% | 1 | 2,076 | 46.17% |
| AMZN251219C00125000 | 2023-12-07 2:56PM EST | 125.00 | 45.77 | 46.40 | 46.70 | 0.00 | - | 10 | 1,164 | 45.19% |
| AMZN251219C00130000 | 2023-12-08 2:59PM EST | 130.00 | 43.80 | 43.40 | 43.75 | +0.45 | +1.04% | 15 | 1,841 | 44.32% |
| AMZN251219C00135000 | 2023-12-07 11:43AM EST | 135.00 | 40.70 | 40.60 | 40.90 | +0.20 | +0.49% | 6 | 940 | 43.47% |
| AMZN251219C00140000 | 2023-12-08 9:30AM EST | 140.00 | 37.90 | 37.85 | 38.20 | +0.50 | +1.34% | 7 | 2,683 | 42.71% |
| AMZN251219C00145000 | 2023-12-08 9:30AM EST | 145.00 | 35.02 | 35.25 | 35.60 | +0.42 | +1.21% | 3 | 1,712 | 41.97% |
| AMZN251219C00150000 | 2023-12-08 3:20PM EST | 150.00 | 33.08 | 32.70 | 33.05 | +1.08 | +3.38% | 30 | 4,817 | 41.18% |
| AMZN251219C00155000 | 2023-12-08 3:20PM EST | 155.00 | 30.68 | 30.35 | 30.70 | +0.03 | +0.10% | 28 | 529 | 40.52% |
| AMZN251219C00160000 | 2023-12-07 2:10PM EST | 160.00 | 27.85 | 28.10 | 28.50 | 0.00 | - | 18 | 2,756 | 39.94% |
| AMZN251219C00165000 | 2023-12-07 1:33PM EST | 165.00 | 26.12 | 26.05 | 26.35 | 0.00 | - | 3 | 630 | 39.31% |
| AMZN251219C00170000 | 2023-12-07 1:33PM EST | 170.00 | 24.05 | 24.00 | 24.35 | 0.00 | - | 2 | 2,550 | 38.75% |
| AMZN251219C00175000 | 2023-12-07 12:43PM EST | 175.00 | 22.35 | 22.20 | 22.50 | +0.05 | +0.22% | 2 | 1,707 | 38.26% |
| AMZN251219C00180000 | 2023-12-07 12:33PM EST | 180.00 | 20.35 | 20.40 | 20.75 | -0.50 | -2.40% | 1 | 2,572 | 37.78% |
| AMZN251219C00185000 | 2023-12-04 3:06PM EST | 185.00 | 17.45 | 18.85 | 19.10 | 0.00 | - | 10 | 1,104 | 37.31% |
| AMZN251219C00190000 | 2023-12-07 11:09AM EST | 190.00 | 17.15 | 17.30 | 17.60 | 0.00 | - | 4 | 970 | 36.92% |
| AMZN251219C00195000 | 2023-12-05 2:54PM EST | 195.00 | 15.84 | 15.90 | 16.20 | 0.00 | - | 5 | 547 | 36.55% |
| AMZN251219C00200000 | 2023-12-08 11:17AM EST | 200.00 | 14.30 | 14.60 | 14.90 | -0.35 | -2.39% | 3 | 2,217 | 36.21% |
| AMZN251219C00210000 | 2023-12-08 3:30PM EST | 210.00 | 12.43 | 12.35 | 12.60 | +0.19 | +1.55% | 9 | 843 | 35.62% |
| AMZN251219C00220000 | 2023-12-08 3:51PM EST | 220.00 | 10.55 | 10.40 | 10.65 | +0.35 | +3.43% | 6 | 104 | 35.13% |
PutsforDecember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN251219P00050000 | 2023-12-04 10:35AM EST | 50.00 | 0.85 | 0.71 | 0.87 | 0.00 | - | 1 | 1,467 | 43.79% |
| AMZN251219P00055000 | 2023-11-30 12:06PM EST | 55.00 | 1.07 | 1.00 | 1.10 | 0.00 | - | 10 | 806 | 42.15% |
| AMZN251219P00060000 | 2023-12-04 10:07AM EST | 60.00 | 1.45 | 1.30 | 1.40 | 0.00 | - | 1 | 1,409 | 40.83% |
| AMZN251219P00065000 | 2023-11-29 2:27PM EST | 65.00 | 1.72 | 1.55 | 1.74 | 0.00 | - | 1 | 423 | 39.52% |
| AMZN251219P00070000 | 2023-12-04 10:35AM EST | 70.00 | 2.25 | 1.94 | 2.16 | 0.00 | - | 5 | 582 | 38.40% |
| AMZN251219P00075000 | 2023-12-05 1:45PM EST | 75.00 | 2.61 | 2.49 | 2.59 | 0.00 | - | 2 | 2,059 | 37.12% |
| AMZN251219P00080000 | 2023-12-08 11:22AM EST | 80.00 | 3.19 | 2.96 | 3.20 | -0.16 | -4.78% | 1 | 3,177 | 36.32% |
| AMZN251219P00085000 | 2023-12-05 1:45PM EST | 85.00 | 3.91 | 3.65 | 3.85 | 0.00 | - | 2 | 493 | 35.39% |
| AMZN251219P00090000 | 2023-12-06 2:27PM EST | 90.00 | 4.75 | 4.25 | 4.55 | 0.00 | - | 8 | 4,071 | 34.40% |
| AMZN251219P00095000 | 2023-12-04 1:07PM EST | 95.00 | 5.55 | 5.20 | 5.40 | 0.00 | - | 30 | 11,218 | 33.59% |
| AMZN251219P00100000 | 2023-12-08 12:49PM EST | 100.00 | 6.28 | 6.15 | 6.40 | -0.05 | -0.79% | 25 | 9,845 | 32.90% |
| AMZN251219P00105000 | 2023-12-08 10:16AM EST | 105.00 | 7.31 | 7.20 | 7.45 | -0.32 | -4.19% | 4 | 2,873 | 32.10% |
| AMZN251219P00110000 | 2023-11-29 3:37PM EST | 110.00 | 8.75 | 8.35 | 8.60 | 0.00 | - | 61 | 10,679 | 31.30% |
| AMZN251219P00115000 | 2023-12-08 11:17AM EST | 115.00 | 10.00 | 9.55 | 9.95 | +0.15 | +1.52% | 2 | 10,680 | 30.64% |
| AMZN251219P00120000 | 2023-12-08 2:22PM EST | 120.00 | 11.16 | 11.00 | 11.35 | -0.34 | -2.96% | 20 | 1,680 | 29.87% |
| AMZN251219P00125000 | 2023-12-07 11:04AM EST | 125.00 | 13.10 | 12.55 | 12.90 | 0.00 | - | 510 | 1,518 | 29.15% |
| AMZN251219P00130000 | 2023-12-07 11:05AM EST | 130.00 | 14.72 | 14.20 | 14.65 | 0.00 | - | 40 | 1,537 | 28.51% |
| AMZN251219P00135000 | 2023-12-07 11:05AM EST | 135.00 | 16.58 | 16.10 | 16.50 | 0.00 | - | 20 | 1,026 | 27.82% |
| AMZN251219P00140000 | 2023-12-08 2:22PM EST | 140.00 | 18.16 | 17.95 | 18.70 | -0.54 | -2.89% | 20 | 1,036 | 27.39% |
| AMZN251219P00145000 | 2023-12-07 2:26PM EST | 145.00 | 20.60 | 20.00 | 20.55 | 0.00 | - | 1 | 2,593 | 26.33% |
| AMZN251219P00150000 | 2023-12-06 1:36PM EST | 150.00 | 23.55 | 22.30 | 23.20 | 0.00 | - | 4 | 5,107 | 26.06% |
| AMZN251219P00155000 | 2023-12-05 3:45PM EST | 155.00 | 25.39 | 24.70 | 25.65 | 0.00 | - | 1 | 125 | 25.35% |
| AMZN251219P00160000 | 2023-12-05 10:37AM EST | 160.00 | 27.70 | 27.25 | 28.00 | 0.00 | - | 2 | 191 | 24.33% |
| AMZN251219P00165000 | 2023-11-29 10:19AM EST | 165.00 | 30.70 | 29.70 | 31.15 | 0.00 | - | 9 | 134 | 24.06% |
| AMZN251219P00170000 | 2023-12-04 11:32AM EST | 170.00 | 35.15 | 32.85 | 33.75 | 0.00 | - | 4 | 175 | 22.91% |
| AMZN251219P00175000 | 2023-11-17 12:58PM EST | 175.00 | 38.00 | 35.90 | 37.15 | 0.00 | - | 2 | 536 | 22.53% |
| AMZN251219P00180000 | 2023-11-15 10:52AM EST | 180.00 | 41.46 | 39.15 | 40.15 | 0.00 | - | 2 | 53 | 21.39% |
| AMZN251219P00185000 | 2023-11-30 12:55PM EST | 185.00 | 44.57 | 42.55 | 43.65 | 0.00 | - | 1 | 8 | 20.65% |
| AMZN251219P00190000 | 2023-11-29 2:10PM EST | 190.00 | 47.48 | 46.10 | 48.35 | 0.00 | - | 4 | 13 | 21.47% |
| AMZN251219P00195000 | 2023-11-27 11:29AM EST | 195.00 | 49.98 | 49.95 | 51.15 | 0.00 | - | 1 | 2 | 19.07% |
| AMZN251219P00200000 | 2023-12-07 2:09PM EST | 200.00 | 54.84 | 53.95 | 55.45 | 0.00 | - | 2 | 23 | 18.81% |
| AMZN251219P00210000 | 2023-12-07 2:16PM EST | 210.00 | 63.33 | 62.25 | 64.10 | 0.00 | - | 2 | 5 | 17.57% |
| AMZN251219P00220000 | 2023-12-07 2:16PM EST | 220.00 | 72.23 | 71.75 | 73.70 | 0.00 | - | 1 | 1 | 17.98% |
© 2023 Yahoo. All rights reserved.