Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:17PM EDT. Market open.
Calls
December 19, 2025
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 132.18 | 0.00 | - | 1 | 438 | 50.00 | 0.45 | 0.00 | - | 1 | 1,301 |
| 139.75 | 0.00 | - | 23 | 271 | 55.00 | 0.55 | 0.00 | - | 65 | 807 |
| 132.00 | 0.00 | - | 9 | 189 | 60.00 | 0.61 | 0.00 | - | 1 | 1,500 |
| 114.63 | 0.00 | - | 1 | 918 | 65.00 | 0.82 | 0.00 | - | 20 | 918 |
| 124.88 | 0.00 | - | 6 | 676 | 70.00 | 1.00 | -0.03 | -2.91% | 22 | 889 |
| 110.71 | 0.00 | - | 1 | 130 | 75.00 | 1.20 | 0.00 | - | 4 | 2,046 |
| 116.95 | 0.00 | - | 30 | 382 | 80.00 | 1.62 | 0.00 | - | 1 | 3,318 |
| 99.39 | 0.00 | - | 3 | 243 | 85.00 | 1.85 | 0.00 | - | 1 | 544 |
| 95.75 | 0.00 | - | 12 | 554 | 90.00 | 2.04 | 0.00 | - | 10 | 3,978 |
| 100.88 | 0.00 | - | 3 | 455 | 95.00 | 2.32 | 0.00 | - | 1 | 10,825 |
| 90.30 | 0.00 | - | 1 | 5,396 | 100.00 | 3.00 | +0.11 | +3.81% | 17 | 9,216 |
| 82.00 | 0.00 | - | 1 | 1,711 | 105.00 | 3.55 | 0.00 | - | 10 | 2,707 |
| 82.80 | 0.00 | - | 1,200 | 3,620 | 110.00 | 3.99 | 0.00 | - | 37 | 10,474 |
| 74.10 | 0.00 | - | 2 | 625 | 115.00 | 4.91 | -0.09 | -1.80% | 3 | 10,661 |
| 72.00 | -1.00 | -1.37% | 5 | 1,835 | 120.00 | 5.45 | 0.00 | - | 1 | 1,593 |
| 71.50 | 0.00 | - | 1 | 982 | 125.00 | 6.50 | 0.00 | - | 10 | 1,589 |
| 65.85 | +0.95 | +1.46% | 2 | 1,608 | 130.00 | 7.59 | -0.71 | -8.55% | 1 | 3,903 |
| 68.35 | 0.00 | - | 1 | 852 | 135.00 | 9.05 | 0.00 | - | 260 | 4,156 |
| 58.04 | -1.61 | -2.70% | 1 | 3,035 | 140.00 | 9.95 | 0.00 | - | 50 | 1,086 |
| 54.45 | +0.47 | +0.87% | 1 | 1,326 | 145.00 | 11.00 | 0.00 | - | 20 | 3,316 |
| 51.50 | -2.53 | -4.68% | 2 | 4,674 | 150.00 | 13.08 | +0.58 | +4.64% | 10 | 6,834 |
| 47.95 | 0.00 | - | 3 | 919 | 155.00 | 14.25 | 0.00 | - | 4 | 637 |
| 47.90 | 0.00 | - | 275 | 2,710 | 160.00 | 17.19 | 0.00 | - | 3 | 635 |
| 45.00 | 0.00 | - | 1 | 619 | 165.00 | 17.75 | 0.00 | - | 8 | 260 |
| 40.55 | 0.00 | - | 1 | 2,486 | 170.00 | 20.25 | 0.00 | - | 5 | 719 |
| 39.37 | 0.00 | - | 10 | 1,929 | 175.00 | 22.64 | +0.13 | +0.58% | 13 | 1,207 |
| 35.64 | -1.31 | -3.55% | 2 | 3,244 | 180.00 | 24.54 | -0.03 | -0.12% | 38 | 264 |
| 33.10 | -1.20 | -3.50% | 86 | 1,159 | 185.00 | 26.95 | +0.70 | +2.67% | 24 | 583 |
| 31.47 | 0.00 | - | 17 | 1,251 | 190.00 | 29.60 | -0.58 | -1.92% | 3 | 139 |
| 29.19 | +1.19 | +4.25% | 1 | 866 | 195.00 | 30.85 | 0.00 | - | 44 | 185 |
| 26.35 | -1.44 | -5.18% | 1 | 2,363 | 200.00 | 36.56 | 0.00 | - | 5 | 130 |
| 25.05 | 0.00 | - | 5 | 2,525 | 205.00 | 37.46 | 0.00 | - | - | 1 |
| 23.40 | 0.00 | - | 14 | 953 | 210.00 | 35.50 | 0.00 | - | 5 | 9 |
| 21.85 | 0.00 | - | 2 | 93 | 215.00 | 38.60 | 0.00 | - | 9 | 11 |
| 20.15 | 0.00 | - | 14 | 496 | 220.00 | 41.70 | 0.00 | - | 9 | 12 |
| 17.53 | 0.00 | - | 1 | 505 | 225.00 | 45.00 | 0.00 | - | 8 | 90 |
| 20.92 | 0.00 | - | 1 | 746 | 230.00 | 50.56 | 0.00 | - | 2 | 4 |
| 15.45 | 0.00 | - | 2 | 623 | 235.00 | 59.97 | 0.00 | - | 2 | 2 |
| 14.55 | 0.00 | - | 4 | 400 | 240.00 | 62.50 | 0.00 | - | 4 | 4 |
| 15.68 | 0.00 | - | 1 | 239 | 245.00 | 68.82 | 0.00 | - | - | 2 |
| 12.40 | 0.00 | - | 2 | 150 | 250.00 | - | - | - | - | - |
| 11.75 | +0.40 | +3.52% | 6 | 735 | 255.00 | - | - | - | - | - |
| 11.40 | 0.00 | - | 16 | 325 | 260.00 | 81.10 | 0.00 | - | 2 | 1 |
| 8.50 | -0.20 | -2.30% | 5 | 260 | 270.00 | - | - | - | - | - |
| 7.15 | -0.45 | -5.92% | 1 | 61 | 280.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.