Canada markets open in 1 hour 39 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
183.13-0.02 (-0.01%)
At close: 04:00PM EDT
184.44 +1.31 (+0.72%)
Pre-Market: 07:50AM EDT
In The Money
Show:ListStraddle
CallsforDecember 19, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN251219C000500002024-05-21 9:30AM EDT50.00136.320.000.000.00-54460.00%
AMZN251219C000550002024-05-01 10:45AM EDT55.00130.000.000.000.00-82670.00%
AMZN251219C000600002024-04-29 9:53AM EDT60.00125.150.000.000.00-31890.00%
AMZN251219C000650002024-05-07 1:09PM EDT65.00129.480.000.000.00-19180.00%
AMZN251219C000700002024-05-15 12:18PM EDT70.00120.970.000.000.00-106760.00%
AMZN251219C000750002024-05-01 2:49PM EDT75.00116.100.000.000.00-11290.00%
AMZN251219C000800002024-05-10 11:32AM EDT80.00113.500.000.000.00-303820.00%
AMZN251219C000850002024-05-07 12:23PM EDT85.00112.250.000.000.00-22380.00%
AMZN251219C000900002024-05-21 1:49PM EDT90.00100.500.000.000.00-15400.00%
AMZN251219C000950002024-05-20 9:31AM EDT95.0098.500.000.000.00-14510.00%
AMZN251219C001000002024-05-21 12:43PM EDT100.0091.850.000.000.00-135,4010.00%
AMZN251219C001050002024-05-09 1:53PM EDT105.0096.400.000.000.00-11,7080.00%
AMZN251219C001100002024-05-22 2:24PM EDT110.0084.440.000.000.00-13,5420.00%
AMZN251219C001150002024-05-15 2:51PM EDT115.0082.040.000.000.00-16160.00%
AMZN251219C001200002024-05-22 12:58PM EDT120.0076.760.000.000.00-241,7750.00%
AMZN251219C001250002024-05-15 9:42AM EDT125.0074.710.000.000.00-19740.00%
AMZN251219C001300002024-05-22 3:39PM EDT130.0068.830.000.000.00-21,5260.00%
AMZN251219C001350002024-05-20 2:00PM EDT135.0065.930.000.000.00-57740.00%
AMZN251219C001400002024-05-21 9:30AM EDT140.0060.950.000.000.00-23,0630.00%
AMZN251219C001450002024-05-20 1:27PM EDT145.0059.190.000.000.00-61,3210.00%
AMZN251219C001500002024-05-22 9:55AM EDT150.0056.010.000.000.00-34,7540.00%
AMZN251219C001550002024-05-22 10:56AM EDT155.0052.200.000.000.00-209640.00%
AMZN251219C001600002024-05-22 3:55PM EDT160.0048.530.000.000.00-82,6660.00%
AMZN251219C001650002024-05-16 2:56PM EDT165.0046.840.000.000.00-26190.00%
AMZN251219C001700002024-05-22 12:53PM EDT170.0043.100.000.000.00-12,4440.00%
AMZN251219C001750002024-05-22 3:39PM EDT175.0039.900.000.000.00-21,8780.00%
AMZN251219C001800002024-05-22 3:01PM EDT180.0036.990.000.000.00-23,2410.00%
AMZN251219C001850002024-05-22 3:57PM EDT185.0034.850.000.000.00-231,1760.20%
AMZN251219C001900002024-05-22 3:58PM EDT190.0032.100.000.000.00-551,4560.78%
AMZN251219C001950002024-05-21 3:03PM EDT195.0029.730.000.000.00-68911.56%
AMZN251219C002000002024-05-22 1:37PM EDT200.0028.000.000.000.00-132,3611.56%
AMZN251219C002050002024-05-21 9:38AM EDT205.0025.800.000.000.00-42,5581.56%
AMZN251219C002100002024-05-20 3:50PM EDT210.0024.430.000.000.00-171,1793.13%
AMZN251219C002150002024-05-20 2:05PM EDT215.0022.500.000.000.00-131533.13%
AMZN251219C002200002024-05-22 2:05PM EDT220.0020.400.000.000.00-115823.13%
AMZN251219C002250002024-05-21 9:52AM EDT225.0018.250.000.000.00-15393.13%
AMZN251219C002300002024-05-21 1:57PM EDT230.0017.350.000.000.00-78453.13%
AMZN251219C002350002024-05-16 2:29PM EDT235.0016.850.000.000.00-105893.13%
AMZN251219C002400002024-05-22 11:52AM EDT240.0015.200.000.000.00-34223.13%
AMZN251219C002450002024-05-20 2:07PM EDT245.0013.800.000.000.00-122516.25%
AMZN251219C002500002024-05-22 9:30AM EDT250.0013.200.000.000.00-25606.25%
AMZN251219C002550002024-05-20 12:54PM EDT255.0011.900.000.000.00-96446.25%
AMZN251219C002600002024-05-22 12:14PM EDT260.0010.810.000.000.00-23286.25%
AMZN251219C002700002024-05-20 3:11PM EDT270.009.000.000.000.00-57816.25%
AMZN251219C002800002024-05-22 9:30AM EDT280.007.670.000.000.00-301496.25%
PutsforDecember 19, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN251219P000500002024-05-21 11:04AM EDT50.000.240.000.000.00-121,30525.00%
AMZN251219P000550002024-05-14 3:13PM EDT55.000.310.000.000.00-281625.00%
AMZN251219P000600002024-05-10 3:16PM EDT60.000.390.000.000.00-11,49612.50%
AMZN251219P000650002024-05-14 2:29PM EDT65.000.500.000.000.00-1091912.50%
AMZN251219P000700002024-05-22 10:44AM EDT70.000.670.000.000.00-189012.50%
AMZN251219P000750002024-05-21 9:55AM EDT75.000.850.000.000.00-502,10612.50%
AMZN251219P000800002024-05-16 9:58AM EDT80.000.950.000.000.00-203,33412.50%
AMZN251219P000850002024-05-21 9:30AM EDT85.001.250.000.000.00-1055912.50%
AMZN251219P000900002024-05-13 2:58PM EDT90.001.480.000.000.00-54,07312.50%
AMZN251219P000950002024-05-22 3:08PM EDT95.001.840.000.000.00-8110,82912.50%
AMZN251219P001000002024-05-22 2:02PM EDT100.002.230.000.000.00-649,21812.50%
AMZN251219P001050002024-05-10 3:35PM EDT105.002.530.000.000.00-992,7036.25%
AMZN251219P001100002024-05-20 10:11AM EDT110.003.010.000.000.00-110,9756.25%
AMZN251219P001150002024-05-16 1:19PM EDT115.003.680.000.000.00-39,3676.25%
AMZN251219P001200002024-05-20 12:17PM EDT120.004.230.000.000.00-21,5626.25%
AMZN251219P001250002024-05-20 11:31AM EDT125.004.990.000.000.00-191,4306.25%
AMZN251219P001300002024-05-20 3:42PM EDT130.006.000.000.000.00-24,4136.25%
AMZN251219P001350002024-05-17 9:50AM EDT135.006.950.000.000.00-84,0606.25%
AMZN251219P001400002024-05-20 2:16PM EDT140.008.000.000.000.00-1651,0076.25%
AMZN251219P001450002024-05-20 3:59PM EDT145.009.250.000.000.00-973,2483.13%
AMZN251219P001500002024-05-21 3:54PM EDT150.0010.730.000.000.00-46,8913.13%
AMZN251219P001550002024-05-22 10:05AM EDT155.0011.900.000.000.00-21,3333.13%
AMZN251219P001600002024-05-22 11:33AM EDT160.0013.300.000.000.00-31,6223.13%
AMZN251219P001650002024-05-22 10:14AM EDT165.0015.150.000.000.00-151,4661.56%
AMZN251219P001700002024-05-21 3:20PM EDT170.0017.500.000.000.00-101,7111.56%
AMZN251219P001750002024-05-22 10:17AM EDT175.0018.900.000.000.00-12,3760.78%
AMZN251219P001800002024-05-20 1:27PM EDT180.0021.000.000.000.00-2024960.39%
AMZN251219P001850002024-05-20 11:37AM EDT185.0022.900.000.000.00-176240.00%
AMZN251219P001900002024-05-20 11:17AM EDT190.0025.360.000.000.00-22070.00%
AMZN251219P001950002024-05-17 12:16PM EDT195.0028.380.000.000.00-51850.00%
AMZN251219P002000002024-05-20 11:41AM EDT200.0030.450.000.000.00-117490.00%
AMZN251219P002050002024-05-13 1:33PM EDT205.0033.400.000.000.00-10480.00%
AMZN251219P002100002024-05-16 1:10PM EDT210.0036.100.000.000.00-1110.00%
AMZN251219P002150002024-05-17 10:49AM EDT215.0039.850.000.000.00-42660.00%
AMZN251219P002200002024-05-15 1:54PM EDT220.0043.000.000.000.00-1120.00%
AMZN251219P002250002024-05-15 12:13PM EDT225.0046.640.000.000.00-2910.00%
AMZN251219P002300002024-05-13 1:29PM EDT230.0049.580.000.000.00-2120.00%
AMZN251219P002350002024-05-13 1:29PM EDT235.0053.340.000.000.00-6130.00%
AMZN251219P002400002024-05-20 11:17AM EDT240.0057.730.000.000.00-240.00%
AMZN251219P002450002024-05-13 1:33PM EDT245.0061.190.000.000.00-1070.00%
AMZN251219P002600002024-03-22 3:59PM EDT260.0081.1084.8086.000.00-2132.01%