Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN251219C00050000 | 2024-04-23 10:48AM EDT | 50.00 | 133.10 | 132.00 | 134.65 | +0.92 | +0.70% | 1 | 438 | 78.93% |
| AMZN251219C00055000 | 2024-05-01 10:45AM EDT | 55.00 | 130.00 | 126.50 | 130.15 | +0.50 | +0.39% | 8 | 271 | 73.39% |
| AMZN251219C00060000 | 2024-04-29 9:53AM EDT | 60.00 | 125.15 | 123.05 | 125.65 | 0.00 | - | 3 | 189 | 72.88% |
| AMZN251219C00065000 | 2024-02-28 11:58AM EDT | 65.00 | 114.63 | 120.45 | 122.45 | 0.00 | - | 1 | 918 | 75.84% |
| AMZN251219C00070000 | 2024-04-26 1:43PM EDT | 70.00 | 116.20 | 114.15 | 116.80 | 0.00 | - | 1 | 676 | 67.69% |
| AMZN251219C00075000 | 2024-05-01 2:49PM EDT | 75.00 | 116.10 | 109.85 | 112.50 | +5.39 | +4.87% | 1 | 130 | 65.65% |
| AMZN251219C00080000 | 2024-04-11 2:03PM EDT | 80.00 | 116.95 | 105.45 | 108.10 | 0.00 | - | 30 | 382 | 63.32% |
| AMZN251219C00085000 | 2024-05-01 11:03AM EDT | 85.00 | 102.60 | 101.15 | 103.90 | -0.40 | -0.39% | 12 | 245 | 61.45% |
| AMZN251219C00090000 | 2024-04-22 12:38PM EDT | 90.00 | 95.75 | 97.10 | 99.35 | 0.00 | - | 12 | 554 | 59.44% |
| AMZN251219C00095000 | 2024-04-26 11:12AM EDT | 95.00 | 93.55 | 92.85 | 95.35 | 0.00 | - | 1 | 455 | 57.85% |
| AMZN251219C00100000 | 2024-05-01 2:58PM EDT | 100.00 | 94.47 | 88.65 | 91.05 | +3.52 | +3.87% | 3 | 5,407 | 55.95% |
| AMZN251219C00105000 | 2024-04-29 9:30AM EDT | 105.00 | 89.40 | 84.40 | 86.75 | 0.00 | - | 1 | 1,712 | 54.00% |
| AMZN251219C00110000 | 2024-05-01 3:12PM EDT | 110.00 | 84.00 | 80.80 | 82.65 | +0.73 | +0.88% | 104 | 3,617 | 52.89% |
| AMZN251219C00115000 | 2024-05-01 10:03AM EDT | 115.00 | 79.75 | 76.95 | 79.10 | +0.38 | +0.48% | 1 | 625 | 51.95% |
| AMZN251219C00120000 | 2024-05-01 2:53PM EDT | 120.00 | 77.63 | 73.35 | 74.70 | +2.83 | +3.78% | 149 | 1,832 | 50.41% |
| AMZN251219C00125000 | 2024-04-30 1:55PM EDT | 125.00 | 71.37 | 69.90 | 70.85 | 0.00 | - | 1 | 983 | 50.16% |
| AMZN251219C00130000 | 2024-05-01 1:16PM EDT | 130.00 | 70.00 | 66.25 | 67.05 | +2.20 | +3.24% | 5 | 1,571 | 48.80% |
| AMZN251219C00135000 | 2024-05-01 1:16PM EDT | 135.00 | 62.40 | 62.75 | 63.40 | -1.65 | -2.58% | 4 | 788 | 47.60% |
| AMZN251219C00140000 | 2024-05-01 1:27PM EDT | 140.00 | 59.38 | 59.05 | 60.35 | -0.69 | -1.15% | 73 | 3,029 | 47.19% |
| AMZN251219C00145000 | 2024-04-29 2:01PM EDT | 145.00 | 58.40 | 55.65 | 57.15 | 0.00 | - | 1 | 1,325 | 46.45% |
| AMZN251219C00150000 | 2024-05-01 2:58PM EDT | 150.00 | 57.07 | 52.30 | 53.85 | +1.79 | +3.24% | 6 | 4,664 | 45.48% |
| AMZN251219C00155000 | 2024-05-01 9:45AM EDT | 155.00 | 51.55 | 49.30 | 50.85 | +0.57 | +1.12% | 101 | 928 | 44.80% |
| AMZN251219C00160000 | 2024-05-01 3:33PM EDT | 160.00 | 50.00 | 46.80 | 47.80 | +4.27 | +9.34% | 3 | 2,668 | 43.97% |
| AMZN251219C00165000 | 2024-04-29 2:48PM EDT | 165.00 | 45.58 | 42.90 | 44.45 | 0.00 | - | 10 | 618 | 42.69% |
| AMZN251219C00170000 | 2024-05-01 12:06PM EDT | 170.00 | 39.97 | 41.15 | 42.70 | -4.01 | -9.12% | 21 | 2,459 | 43.22% |
| AMZN251219C00175000 | 2024-05-01 2:36PM EDT | 175.00 | 40.30 | 38.60 | 39.60 | +0.52 | +1.31% | 31 | 1,886 | 42.05% |
| AMZN251219C00180000 | 2024-05-01 2:23PM EDT | 180.00 | 36.70 | 36.05 | 37.00 | -0.50 | -1.34% | 4 | 3,265 | 41.38% |
| AMZN251219C00185000 | 2024-05-01 2:57PM EDT | 185.00 | 36.88 | 33.70 | 34.75 | +2.85 | +8.37% | 4 | 1,103 | 40.99% |
| AMZN251219C00190000 | 2024-05-01 2:50PM EDT | 190.00 | 33.80 | 31.40 | 32.30 | +3.18 | +10.39% | 2 | 1,301 | 40.29% |
| AMZN251219C00195000 | 2024-05-01 2:40PM EDT | 195.00 | 33.00 | 29.20 | 30.45 | +2.80 | +9.27% | 37 | 864 | 40.16% |
| AMZN251219C00200000 | 2024-05-01 2:57PM EDT | 200.00 | 30.00 | 27.15 | 28.15 | +1.87 | +6.65% | 42 | 2,399 | 39.43% |
| AMZN251219C00205000 | 2024-05-01 2:34PM EDT | 205.00 | 26.50 | 25.20 | 25.55 | -0.55 | -2.03% | 3 | 2,561 | 38.28% |
| AMZN251219C00210000 | 2024-05-01 12:30PM EDT | 210.00 | 22.85 | 23.35 | 23.70 | -1.40 | -5.77% | 3 | 1,024 | 37.85% |
| AMZN251219C00215000 | 2024-05-01 2:42PM EDT | 215.00 | 23.70 | 21.65 | 22.00 | +0.30 | +1.28% | 10 | 102 | 37.50% |
| AMZN251219C00220000 | 2024-04-29 1:33PM EDT | 220.00 | 21.30 | 20.00 | 20.35 | 0.00 | - | 71 | 570 | 37.10% |
| AMZN251219C00225000 | 2024-05-01 9:30AM EDT | 225.00 | 19.85 | 18.50 | 18.85 | +1.67 | +9.19% | 3 | 505 | 36.78% |
| AMZN251219C00230000 | 2024-05-01 3:12PM EDT | 230.00 | 19.30 | 17.05 | 17.40 | +4.10 | +26.97% | 2 | 749 | 36.43% |
| AMZN251219C00235000 | 2024-04-29 2:05PM EDT | 235.00 | 17.10 | 15.75 | 16.10 | 0.00 | - | 30 | 583 | 36.16% |
| AMZN251219C00240000 | 2024-04-29 1:59PM EDT | 240.00 | 15.68 | 14.50 | 15.45 | 0.00 | - | 10 | 406 | 36.57% |
| AMZN251219C00245000 | 2024-05-01 3:17PM EDT | 245.00 | 15.53 | 13.35 | 13.70 | -0.15 | -0.96% | 1 | 239 | 35.60% |
| AMZN251219C00250000 | 2024-05-01 2:34PM EDT | 250.00 | 14.00 | 12.30 | 12.60 | +1.20 | +9.37% | 5 | 369 | 35.31% |
| AMZN251219C00255000 | 2024-05-01 9:44AM EDT | 255.00 | 11.95 | 11.25 | 11.60 | -0.75 | -5.91% | 97 | 737 | 35.07% |
| AMZN251219C00260000 | 2024-05-01 3:16PM EDT | 260.00 | 12.20 | 10.35 | 10.70 | +0.99 | +8.83% | 2 | 328 | 34.87% |
| AMZN251219C00270000 | 2024-04-29 3:50PM EDT | 270.00 | 9.60 | 8.80 | 9.05 | 0.00 | - | 175 | 781 | 34.46% |
| AMZN251219C00280000 | 2024-05-01 9:55AM EDT | 280.00 | 8.80 | 7.40 | 7.65 | +0.70 | +8.64% | 9 | 92 | 34.10% |
PutsforDecember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN251219P00050000 | 2024-05-01 3:02PM EDT | 50.00 | 0.33 | 0.28 | 0.40 | -0.07 | -17.50% | 41 | 1,307 | 48.24% |
| AMZN251219P00055000 | 2024-04-22 2:21PM EDT | 55.00 | 0.55 | 0.38 | 0.49 | 0.00 | - | 65 | 807 | 46.24% |
| AMZN251219P00060000 | 2024-05-01 2:44PM EDT | 60.00 | 0.56 | 0.50 | 0.60 | -0.14 | -20.00% | 1 | 1,501 | 44.48% |
| AMZN251219P00065000 | 2024-05-01 11:39AM EDT | 65.00 | 0.75 | 0.62 | 0.74 | -0.07 | -8.54% | 1 | 918 | 42.97% |
| AMZN251219P00070000 | 2024-05-01 11:16AM EDT | 70.00 | 0.88 | 0.81 | 0.89 | -0.16 | -15.38% | 2 | 880 | 41.46% |
| AMZN251219P00075000 | 2024-04-25 1:20PM EDT | 75.00 | 1.27 | 1.03 | 1.09 | 0.00 | - | 4 | 2,048 | 40.22% |
| AMZN251219P00080000 | 2024-05-01 3:03PM EDT | 80.00 | 1.19 | 1.27 | 1.33 | -0.24 | -16.78% | 3 | 3,320 | 39.10% |
| AMZN251219P00085000 | 2024-04-30 3:29PM EDT | 85.00 | 2.00 | 1.54 | 1.63 | 0.00 | - | 20 | 548 | 38.15% |
| AMZN251219P00090000 | 2024-05-01 3:14PM EDT | 90.00 | 1.79 | 1.89 | 1.96 | -0.50 | -21.83% | 122 | 3,978 | 37.16% |
| AMZN251219P00095000 | 2024-04-25 1:21PM EDT | 95.00 | 2.76 | 2.26 | 2.40 | 0.00 | - | 2 | 10,826 | 36.46% |
| AMZN251219P00100000 | 2024-05-01 10:58AM EDT | 100.00 | 2.62 | 2.72 | 2.87 | -0.33 | -11.19% | 1 | 9,244 | 35.65% |
| AMZN251219P00105000 | 2024-04-30 10:44AM EDT | 105.00 | 3.45 | 3.25 | 3.40 | 0.00 | - | 11 | 2,702 | 34.85% |
| AMZN251219P00110000 | 2024-04-30 10:44AM EDT | 110.00 | 4.07 | 3.85 | 4.05 | 0.00 | - | 40 | 10,473 | 34.21% |
| AMZN251219P00115000 | 2024-04-26 10:14AM EDT | 115.00 | 4.90 | 4.50 | 4.75 | 0.00 | - | 1 | 10,662 | 33.50% |
| AMZN251219P00120000 | 2024-05-01 3:58PM EDT | 120.00 | 5.39 | 5.30 | 5.55 | -0.21 | -3.75% | 181 | 1,594 | 32.85% |
| AMZN251219P00125000 | 2024-05-01 1:19PM EDT | 125.00 | 6.40 | 6.20 | 6.45 | -0.15 | -2.29% | 13 | 1,589 | 32.23% |
| AMZN251219P00130000 | 2024-05-01 3:31PM EDT | 130.00 | 6.64 | 7.20 | 7.45 | -0.91 | -12.05% | 1,327 | 3,904 | 31.61% |
| AMZN251219P00135000 | 2024-04-29 3:13PM EDT | 135.00 | 7.98 | 8.30 | 8.60 | -0.57 | -6.67% | 1 | 4,156 | 31.09% |
| AMZN251219P00140000 | 2024-05-01 1:43PM EDT | 140.00 | 9.85 | 9.50 | 9.85 | -0.84 | -7.86% | 2 | 1,086 | 30.54% |
| AMZN251219P00145000 | 2024-04-23 3:41PM EDT | 145.00 | 11.00 | 10.85 | 11.20 | 0.00 | - | 20 | 3,316 | 29.98% |
| AMZN251219P00150000 | 2024-05-01 3:27PM EDT | 150.00 | 11.15 | 12.30 | 12.65 | -2.45 | -18.01% | 8 | 6,827 | 29.39% |
| AMZN251219P00155000 | 2024-05-01 12:57PM EDT | 155.00 | 14.30 | 13.95 | 14.30 | -0.10 | -0.69% | 2 | 680 | 28.90% |
| AMZN251219P00160000 | 2024-05-01 3:52PM EDT | 160.00 | 15.60 | 15.60 | 16.00 | -0.55 | -3.41% | 2 | 1,619 | 28.31% |
| AMZN251219P00165000 | 2024-04-30 11:54AM EDT | 165.00 | 18.15 | 17.50 | 17.90 | 0.00 | - | 1 | 414 | 27.80% |
| AMZN251219P00170000 | 2024-05-01 3:11PM EDT | 170.00 | 18.00 | 19.40 | 19.90 | -2.20 | -10.89% | 12 | 1,086 | 27.24% |
| AMZN251219P00175000 | 2024-05-01 3:35PM EDT | 175.00 | 20.65 | 21.50 | 22.05 | -2.05 | -9.03% | 100 | 1,408 | 26.70% |
| AMZN251219P00180000 | 2024-04-26 2:29PM EDT | 180.00 | 24.38 | 23.80 | 24.30 | 0.00 | - | 1 | 295 | 26.10% |
| AMZN251219P00185000 | 2024-04-30 9:35AM EDT | 185.00 | 26.10 | 26.15 | 27.35 | 0.00 | - | 10 | 587 | 26.22% |
| AMZN251219P00190000 | 2024-05-01 1:22PM EDT | 190.00 | 29.35 | 28.70 | 29.35 | +0.80 | +2.80% | 8 | 163 | 25.02% |
| AMZN251219P00195000 | 2024-04-30 9:41AM EDT | 195.00 | 31.20 | 31.35 | 32.00 | 0.00 | - | 13 | 203 | 24.35% |
| AMZN251219P00200000 | 2024-05-01 10:07AM EDT | 200.00 | 33.67 | 34.20 | 35.40 | -1.46 | -4.16% | 1 | 716 | 24.35% |
| AMZN251219P00205000 | 2024-03-21 11:18AM EDT | 205.00 | 37.46 | 40.35 | 40.85 | 0.00 | - | - | 1 | 26.50% |
| AMZN251219P00210000 | 2024-04-11 3:57PM EDT | 210.00 | 35.50 | 40.35 | 41.05 | 0.00 | - | 5 | 9 | 22.50% |
| AMZN251219P00215000 | 2024-04-11 3:42PM EDT | 215.00 | 38.60 | 43.65 | 44.40 | 0.00 | - | 9 | 11 | 21.88% |
| AMZN251219P00220000 | 2024-04-11 3:41PM EDT | 220.00 | 41.70 | 46.85 | 48.40 | 0.00 | - | 9 | 12 | 21.89% |
| AMZN251219P00225000 | 2024-04-11 3:41PM EDT | 225.00 | 45.00 | 50.30 | 52.55 | 0.00 | - | 8 | 90 | 21.96% |
| AMZN251219P00230000 | 2024-04-05 1:07PM EDT | 230.00 | 50.56 | 54.10 | 55.85 | 0.00 | - | 2 | 4 | 20.63% |
| AMZN251219P00235000 | 2024-03-01 12:46PM EDT | 235.00 | 59.97 | 57.25 | 59.00 | 0.00 | - | 2 | 2 | 18.56% |
| AMZN251219P00240000 | 2024-04-02 12:46PM EDT | 240.00 | 62.50 | 62.00 | 63.90 | 0.00 | - | 4 | 4 | 19.30% |
| AMZN251219P00245000 | 2024-03-07 2:42PM EDT | 245.00 | 68.82 | 61.80 | 63.60 | 0.00 | - | - | 2 | 0.00% |
| AMZN251219P00260000 | 2024-03-22 3:59PM EDT | 260.00 | 81.10 | 84.80 | 86.00 | 0.00 | - | 2 | 1 | 26.62% |
© 2024 Yahoo. All rights reserved.