AMZN - Amazon.com, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 19, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN251219C000500002023-06-06 11:32AM EDT50.0083.230.000.000.00-74460.00%
AMZN251219C000550002023-06-06 11:24AM EDT55.0079.560.000.000.00-11020.00%
AMZN251219C000600002023-06-06 3:15PM EDT60.0076.390.000.000.00-22280.00%
AMZN251219C000650002023-06-06 3:46PM EDT65.0071.500.000.000.00-19320.00%
AMZN251219C000700002023-06-05 12:01PM EDT70.0066.830.000.000.00-146460.00%
AMZN251219C000750002023-06-05 2:34PM EDT75.0062.600.000.000.00-51140.00%
AMZN251219C000800002023-06-06 12:09PM EDT80.0061.000.000.000.00-34710.00%
AMZN251219C000850002023-06-06 10:06AM EDT85.0056.500.000.000.00-13290.00%
AMZN251219C000900002023-06-06 12:32PM EDT90.0054.710.000.000.00-146610.00%
AMZN251219C000950002023-06-06 11:24AM EDT95.0050.670.000.000.00-214780.00%
AMZN251219C001000002023-06-06 3:39PM EDT100.0047.500.000.000.00-1026,7940.00%
AMZN251219C001050002023-06-06 1:29PM EDT105.0045.200.000.000.00-271,7550.00%
AMZN251219C001100002023-06-06 2:37PM EDT110.0041.750.000.000.00-464,0470.00%
AMZN251219C001150002023-06-06 3:57PM EDT115.0039.200.000.000.00-349090.00%
AMZN251219C001200002023-06-06 3:45PM EDT120.0036.190.000.000.00-261,9370.00%
AMZN251219C001250002023-06-06 2:51PM EDT125.0033.890.000.000.00-447020.00%
AMZN251219C001300002023-06-06 3:31PM EDT130.0031.750.000.000.00-661,3210.39%
AMZN251219C001350002023-06-06 3:58PM EDT135.0029.450.000.000.00-144190.78%
AMZN251219C001400002023-06-06 3:49PM EDT140.0027.300.000.000.00-87451.56%
AMZN251219C001450002023-06-06 2:45PM EDT145.0025.310.000.000.00-453731.56%
AMZN251219C001500002023-06-06 2:45PM EDT150.0023.380.000.000.00-1774,6853.13%
AMZN251219C001550002023-06-06 1:43PM EDT155.0021.750.000.000.00-103393.13%
AMZN251219C001600002023-06-06 3:41PM EDT160.0019.800.000.000.00-2059193.13%
AMZN251219C001650002023-06-06 2:58PM EDT165.0018.500.000.000.00-1403363.13%
AMZN251219C001700002023-06-06 3:41PM EDT170.0016.850.000.000.00-1982,6513.13%
AMZN251219C001750002023-06-06 3:03PM EDT175.0015.800.000.000.00-145793.13%
AMZN251219C001800002023-06-06 2:37PM EDT180.0014.350.000.000.00-1763776.25%
PutsforDecember 19, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN251219P000500002023-06-06 3:00PM EDT50.001.530.000.000.00-441,14412.50%
AMZN251219P000550002023-06-06 12:33PM EDT55.002.050.000.000.00-2166112.50%
AMZN251219P000600002023-06-05 2:13PM EDT60.002.810.000.000.00-1042512.50%
AMZN251219P000650002023-06-05 11:14AM EDT65.003.430.000.000.00-22186.25%
AMZN251219P000700002023-06-05 1:36PM EDT70.004.150.000.000.00-112576.25%
AMZN251219P000750002023-06-06 3:54PM EDT75.004.900.000.000.00-769086.25%
AMZN251219P000800002023-06-06 2:57PM EDT80.005.800.000.000.00-141,7056.25%
AMZN251219P000850002023-06-06 1:36PM EDT85.006.900.000.000.00-73936.25%
AMZN251219P000900002023-06-05 9:33AM EDT90.008.720.000.000.00-43,7106.25%
AMZN251219P000950002023-06-06 1:41PM EDT95.009.480.000.000.00-22,4013.13%
AMZN251219P001000002023-06-06 3:09PM EDT100.0010.800.000.000.00-215,1863.13%
AMZN251219P001050002023-06-06 12:13PM EDT105.0012.440.000.000.00-52,2283.13%
AMZN251219P001100002023-06-05 2:14PM EDT110.0014.800.000.000.00-2023,4061.56%
AMZN251219P001150002023-06-06 3:05PM EDT115.0016.060.000.000.00-39,7941.56%
AMZN251219P001200002023-06-06 12:54PM EDT120.0018.110.000.000.00-248570.78%
AMZN251219P001250002023-06-06 12:45PM EDT125.0020.150.000.000.00-823200.20%
AMZN251219P001300002023-06-06 3:54PM EDT130.0022.550.000.000.00-107010.00%
AMZN251219P001350002023-06-06 12:32PM EDT135.0024.990.000.000.00-24150.00%
AMZN251219P001400002023-06-05 3:50PM EDT140.0028.420.000.000.00-137580.00%
AMZN251219P001450002023-06-06 12:17PM EDT145.0030.630.000.000.00-1360.00%
AMZN251219P001500002023-06-06 12:17PM EDT150.0033.550.000.000.00-1590.00%
AMZN251219P001550002023-06-05 3:40PM EDT155.0037.800.000.000.00-6130.00%
AMZN251219P001600002023-06-05 3:40PM EDT160.0041.310.000.000.00-10320.00%
AMZN251219P001650002023-05-12 1:17PM EDT165.0056.000.000.000.00-15160.00%
AMZN251219P001700002023-06-05 3:40PM EDT170.0048.870.000.000.00-580.00%
AMZN251219P001750002023-06-05 3:41PM EDT175.0052.560.000.000.00-77870.00%