Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN260116C00065000 | 2024-10-03 12:43PM EDT | 65.00 | 126.50 | 124.65 | 127.30 | +4.50 | +3.69% | 2 | 2,185 | 74.65% |
| AMZN260116C00070000 | 2024-10-03 3:01PM EDT | 70.00 | 116.60 | 119.90 | 122.70 | 0.00 | - | 2 | 320 | 71.39% |
| AMZN260116C00075000 | 2024-10-02 3:36PM EDT | 75.00 | 115.60 | 114.75 | 118.35 | 0.00 | - | 4 | 70 | 68.00% |
| AMZN260116C00080000 | 2024-09-09 12:14PM EDT | 80.00 | 101.36 | 110.35 | 113.05 | 0.00 | - | 6 | 49 | 64.41% |
| AMZN260116C00085000 | 2024-09-20 11:18AM EDT | 85.00 | 108.21 | 105.70 | 109.30 | 0.00 | - | 1 | 250 | 63.30% |
| AMZN260116C00090000 | 2024-10-02 2:30PM EDT | 90.00 | 101.60 | 101.25 | 103.95 | 0.00 | - | 17 | 262 | 59.80% |
| AMZN260116C00095000 | 2024-10-03 3:39PM EDT | 95.00 | 94.20 | 96.55 | 99.55 | 0.00 | - | 1 | 68 | 57.56% |
| AMZN260116C00100000 | 2024-10-03 3:45PM EDT | 100.00 | 89.30 | 92.85 | 95.45 | 0.00 | - | 1 | 894 | 57.12% |
| AMZN260116C00105000 | 2024-09-30 11:04AM EDT | 105.00 | 87.77 | 87.75 | 90.75 | 0.00 | - | 1 | 304 | 53.93% |
| AMZN260116C00110000 | 2024-10-03 12:33PM EDT | 110.00 | 81.50 | 84.15 | 86.35 | 0.00 | - | 68 | 318 | 53.03% |
| AMZN260116C00115000 | 2024-09-30 3:51PM EDT | 115.00 | 80.27 | 80.20 | 81.40 | 0.00 | - | 5 | 227 | 51.00% |
| AMZN260116C00120000 | 2024-10-04 2:46PM EDT | 120.00 | 75.45 | 75.95 | 77.20 | -0.40 | -0.53% | 1 | 1,080 | 50.75% |
| AMZN260116C00125000 | 2024-10-04 2:49PM EDT | 125.00 | 71.17 | 72.20 | 73.15 | -0.38 | -0.53% | 5 | 885 | 49.40% |
| AMZN260116C00130000 | 2024-10-04 3:43PM EDT | 130.00 | 68.25 | 67.80 | 69.00 | +4.25 | +6.64% | 12 | 2,486 | 47.81% |
| AMZN260116C00135000 | 2024-10-04 2:49PM EDT | 135.00 | 63.27 | 64.35 | 65.15 | +0.52 | +0.83% | 9 | 940 | 46.69% |
| AMZN260116C00140000 | 2024-10-04 3:45PM EDT | 140.00 | 60.49 | 60.50 | 61.30 | +1.44 | +2.44% | 16 | 816 | 45.47% |
| AMZN260116C00145000 | 2024-10-04 10:04AM EDT | 145.00 | 56.21 | 56.65 | 57.60 | +1.21 | +2.20% | 3 | 585 | 44.41% |
| AMZN260116C00150000 | 2024-10-04 2:56PM EDT | 150.00 | 52.40 | 53.10 | 53.95 | +2.53 | +5.07% | 14 | 8,985 | 43.32% |
| AMZN260116C00155000 | 2024-10-04 12:39PM EDT | 155.00 | 49.50 | 49.75 | 50.65 | +2.60 | +5.54% | 2 | 1,363 | 42.64% |
| AMZN260116C00160000 | 2024-10-04 3:26PM EDT | 160.00 | 46.10 | 46.45 | 47.30 | +2.70 | +6.22% | 18 | 4,028 | 41.76% |
| AMZN260116C00165000 | 2024-10-04 3:21PM EDT | 165.00 | 42.73 | 43.45 | 44.00 | +2.43 | +6.03% | 14 | 718 | 40.83% |
| AMZN260116C00170000 | 2024-10-04 11:13AM EDT | 170.00 | 39.40 | 40.50 | 41.05 | +2.04 | +5.46% | 1 | 5,938 | 40.25% |
| AMZN260116C00175000 | 2024-10-04 3:46PM EDT | 175.00 | 37.38 | 37.55 | 38.30 | +3.13 | +9.14% | 37 | 6,894 | 39.79% |
| AMZN260116C00180000 | 2024-10-04 3:59PM EDT | 180.00 | 34.95 | 34.65 | 35.35 | +3.26 | +10.29% | 51 | 7,777 | 38.95% |
| AMZN260116C00185000 | 2024-10-04 3:59PM EDT | 185.00 | 32.50 | 32.10 | 32.85 | +3.40 | +11.68% | 205 | 2,863 | 38.53% |
| AMZN260116C00190000 | 2024-10-04 3:01PM EDT | 190.00 | 29.00 | 29.45 | 30.40 | +2.00 | +7.41% | 78 | 4,966 | 38.05% |
| AMZN260116C00195000 | 2024-10-04 2:05PM EDT | 195.00 | 26.64 | 27.35 | 27.90 | +1.64 | +6.56% | 8 | 1,594 | 37.37% |
| AMZN260116C00200000 | 2024-10-04 3:16PM EDT | 200.00 | 24.60 | 24.95 | 25.75 | +1.90 | +8.37% | 26 | 5,818 | 36.98% |
| AMZN260116C00205000 | 2024-10-04 1:37PM EDT | 205.00 | 22.35 | 23.00 | 23.55 | -1.60 | -6.68% | 8 | 1,905 | 36.40% |
| AMZN260116C00210000 | 2024-10-04 12:56PM EDT | 210.00 | 20.94 | 21.10 | 21.50 | +1.79 | +9.35% | 8 | 1,339 | 35.87% |
| AMZN260116C00215000 | 2024-10-04 3:59PM EDT | 215.00 | 19.42 | 19.25 | 19.65 | +1.96 | +11.23% | 505 | 2,533 | 35.45% |
| AMZN260116C00220000 | 2024-10-04 3:02PM EDT | 220.00 | 17.20 | 17.45 | 17.95 | +1.15 | +7.17% | 23 | 3,213 | 35.09% |
| AMZN260116C00225000 | 2024-10-04 9:38AM EDT | 225.00 | 16.50 | 16.05 | 16.45 | +2.00 | +13.79% | 6 | 1,924 | 34.84% |
| AMZN260116C00230000 | 2024-10-04 3:53PM EDT | 230.00 | 14.45 | 14.45 | 14.95 | +1.45 | +11.15% | 3 | 1,364 | 34.48% |
| AMZN260116C00235000 | 2024-10-04 3:25PM EDT | 235.00 | 13.06 | 13.10 | 13.60 | +0.21 | +1.63% | 2 | 980 | 34.18% |
| AMZN260116C00240000 | 2024-10-04 9:36AM EDT | 240.00 | 12.30 | 11.90 | 12.55 | +1.40 | +12.84% | 2 | 792 | 34.16% |
| AMZN260116C00245000 | 2024-10-04 3:40PM EDT | 245.00 | 10.97 | 10.75 | 11.45 | +1.16 | +11.82% | 19 | 511 | 33.97% |
| AMZN260116C00250000 | 2024-10-04 3:58PM EDT | 250.00 | 10.05 | 9.90 | 10.25 | +1.25 | +14.20% | 59 | 5,206 | 33.52% |
| AMZN260116C00255000 | 2024-10-04 3:43PM EDT | 255.00 | 9.00 | 8.95 | 9.45 | +0.90 | +11.11% | 4 | 916 | 33.54% |
| AMZN260116C00260000 | 2024-10-04 3:29PM EDT | 260.00 | 8.02 | 8.15 | 8.55 | +0.97 | +13.76% | 16 | 1,544 | 33.31% |
| AMZN260116C00270000 | 2024-10-04 12:02PM EDT | 270.00 | 6.41 | 6.65 | 6.80 | +0.61 | +10.52% | 5 | 1,299 | 32.59% |
| AMZN260116C00280000 | 2024-10-04 2:04PM EDT | 280.00 | 5.40 | 5.45 | 5.75 | +0.50 | +10.20% | 9 | 1,365 | 32.65% |
| AMZN260116C00290000 | 2024-10-04 12:57PM EDT | 290.00 | 4.45 | 4.45 | 4.75 | +0.50 | +12.66% | 1 | 154 | 32.49% |
| AMZN260116C00300000 | 2024-10-04 3:56PM EDT | 300.00 | 3.70 | 3.60 | 3.90 | +0.46 | +14.20% | 48 | 1,061 | 32.30% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN260116P00065000 | 2024-10-04 9:43AM EDT | 65.00 | 0.36 | 0.31 | 0.42 | -0.06 | -14.29% | 7 | 2,633 | 45.61% |
| AMZN260116P00070000 | 2024-10-03 3:54PM EDT | 70.00 | 0.52 | 0.40 | 0.51 | 0.00 | - | 1 | 1,749 | 43.95% |
| AMZN260116P00075000 | 2024-09-27 12:46PM EDT | 75.00 | 0.57 | 0.49 | 0.63 | 0.00 | - | 17 | 900 | 42.55% |
| AMZN260116P00080000 | 2024-09-27 12:43PM EDT | 80.00 | 0.68 | 0.63 | 0.75 | 0.00 | - | 11 | 1,340 | 41.03% |
| AMZN260116P00085000 | 2024-09-27 12:42PM EDT | 85.00 | 0.85 | 0.78 | 0.91 | 0.00 | - | 10 | 5,332 | 39.77% |
| AMZN260116P00090000 | 2024-09-27 12:41PM EDT | 90.00 | 1.04 | 0.97 | 1.10 | 0.00 | - | 7 | 2,745 | 38.60% |
| AMZN260116P00095000 | 2024-09-27 12:40PM EDT | 95.00 | 1.27 | 1.19 | 1.34 | 0.00 | - | 5 | 3,222 | 37.59% |
| AMZN260116P00100000 | 2024-10-03 3:50PM EDT | 100.00 | 1.75 | 1.47 | 1.61 | 0.00 | - | 2 | 6,061 | 36.56% |
| AMZN260116P00105000 | 2024-10-04 9:53AM EDT | 105.00 | 1.85 | 1.79 | 1.95 | -0.28 | -13.15% | 1 | 2,162 | 35.71% |
| AMZN260116P00110000 | 2024-10-03 3:04PM EDT | 110.00 | 2.53 | 2.13 | 2.36 | 0.00 | - | 153 | 5,357 | 34.93% |
| AMZN260116P00115000 | 2024-09-27 12:53PM EDT | 115.00 | 2.75 | 2.56 | 2.84 | 0.00 | - | 2 | 3,107 | 34.20% |
| AMZN260116P00120000 | 2024-10-04 3:32PM EDT | 120.00 | 3.30 | 3.10 | 3.30 | -0.35 | -9.59% | 1 | 8,360 | 33.22% |
| AMZN260116P00125000 | 2024-10-04 11:11AM EDT | 125.00 | 4.04 | 3.70 | 4.05 | -0.03 | -0.74% | 4 | 2,756 | 32.88% |
| AMZN260116P00130000 | 2024-10-03 3:02PM EDT | 130.00 | 4.65 | 4.45 | 4.70 | -0.53 | -10.23% | 2 | 7,661 | 32.04% |
| AMZN260116P00135000 | 2024-10-02 2:06PM EDT | 135.00 | 5.60 | 5.30 | 5.50 | 0.00 | - | 363 | 5,948 | 31.37% |
| AMZN260116P00140000 | 2024-10-04 3:24PM EDT | 140.00 | 6.50 | 6.30 | 6.50 | -0.70 | -9.72% | 45 | 5,948 | 30.90% |
| AMZN260116P00145000 | 2024-10-04 12:11PM EDT | 145.00 | 7.93 | 7.20 | 7.60 | -0.52 | -6.15% | 2 | 4,128 | 30.41% |
| AMZN260116P00150000 | 2024-10-04 1:33PM EDT | 150.00 | 8.89 | 8.55 | 8.80 | -0.88 | -9.01% | 12 | 16,502 | 29.87% |
| AMZN260116P00155000 | 2024-10-04 12:10PM EDT | 155.00 | 10.55 | 9.75 | 10.40 | +0.02 | +0.19% | 5 | 5,366 | 29.76% |
| AMZN260116P00160000 | 2024-10-04 1:42PM EDT | 160.00 | 11.95 | 11.25 | 11.90 | -0.05 | -0.42% | 202 | 6,262 | 29.25% |
| AMZN260116P00165000 | 2024-10-04 3:31PM EDT | 165.00 | 13.41 | 12.95 | 13.45 | -1.10 | -7.58% | 8 | 2,401 | 28.63% |
| AMZN260116P00170000 | 2024-10-04 1:02PM EDT | 170.00 | 15.20 | 14.75 | 15.35 | -1.35 | -8.16% | 12 | 2,879 | 28.29% |
| AMZN260116P00175000 | 2024-10-04 3:48PM EDT | 175.00 | 17.08 | 16.60 | 17.35 | -1.42 | -7.68% | 29 | 1,362 | 27.87% |
| AMZN260116P00180000 | 2024-10-04 12:21PM EDT | 180.00 | 19.80 | 18.80 | 19.20 | -1.45 | -6.82% | 2 | 6,469 | 27.07% |
| AMZN260116P00185000 | 2024-10-04 3:09PM EDT | 185.00 | 21.78 | 20.95 | 21.45 | -1.14 | -4.97% | 3 | 925 | 26.57% |
| AMZN260116P00190000 | 2024-10-04 12:27PM EDT | 190.00 | 24.40 | 23.45 | 23.90 | -1.55 | -5.97% | 8 | 1,516 | 26.11% |
| AMZN260116P00195000 | 2024-10-04 12:32PM EDT | 195.00 | 26.95 | 26.00 | 26.50 | -2.22 | -7.61% | 1 | 1,403 | 25.64% |
| AMZN260116P00200000 | 2024-10-04 3:50PM EDT | 200.00 | 29.25 | 28.75 | 29.45 | -0.47 | -1.58% | 2 | 2,022 | 25.38% |
| AMZN260116P00205000 | 2024-10-03 11:10AM EDT | 205.00 | 34.70 | 31.40 | 32.35 | 0.00 | - | 1 | 1,182 | 24.86% |
| AMZN260116P00210000 | 2024-10-02 12:23PM EDT | 210.00 | 35.35 | 34.50 | 35.45 | 0.00 | - | 2 | 359 | 24.38% |
| AMZN260116P00215000 | 2024-10-02 1:41PM EDT | 215.00 | 39.30 | 37.55 | 38.75 | 0.00 | - | 48 | 454 | 23.93% |
| AMZN260116P00220000 | 2024-10-04 2:34PM EDT | 220.00 | 42.62 | 41.05 | 43.30 | +1.42 | +3.45% | 1 | 742 | 24.93% |
| AMZN260116P00225000 | 2024-09-26 9:55AM EDT | 225.00 | 41.63 | 44.35 | 46.95 | 0.00 | - | 10 | 377 | 24.61% |
| AMZN260116P00230000 | 2024-10-04 12:10PM EDT | 230.00 | 50.30 | 47.00 | 50.55 | +4.05 | +8.76% | 4 | 177 | 24.01% |
| AMZN260116P00235000 | 2024-09-26 9:30AM EDT | 235.00 | 47.22 | 51.25 | 54.55 | 0.00 | - | 1 | 96 | 23.80% |
| AMZN260116P00240000 | 2024-10-04 12:11PM EDT | 240.00 | 58.46 | 54.90 | 58.35 | +5.36 | +10.09% | 2 | 260 | 23.06% |
| AMZN260116P00245000 | 2024-09-04 1:17PM EDT | 245.00 | 71.68 | 59.40 | 62.50 | 0.00 | - | 2 | 41 | 22.68% |
| AMZN260116P00250000 | 2024-10-03 12:25PM EDT | 250.00 | 68.20 | 64.00 | 66.10 | 0.00 | - | 1 | 1 | 20.90% |
| AMZN260116P00255000 | 2024-08-05 9:30AM EDT | 255.00 | 98.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN260116P00260000 | 2024-09-30 2:03PM EDT | 260.00 | 74.13 | 73.20 | 75.00 | 0.00 | - | 5 | 20 | 19.92% |
| AMZN260116P00270000 | 2024-09-26 9:51AM EDT | 270.00 | 77.80 | 81.60 | 84.95 | 0.00 | - | 37 | 10 | 21.41% |
| AMZN260116P00280000 | 2024-10-03 9:31AM EDT | 280.00 | 98.70 | 91.85 | 95.45 | 0.00 | - | 1 | 0 | 24.48% |
| AMZN260116P00300000 | 2024-08-20 9:37AM EDT | 300.00 | 121.58 | 108.80 | 112.85 | 0.00 | - | 20 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.