Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN260116C00065000 | 2023-12-01 3:35PM EST | 65.00 | 90.65 | 88.80 | 91.85 | +0.80 | +0.89% | 1 | 168 | 61.93% |
| AMZN260116C00070000 | 2023-11-30 3:53PM EST | 70.00 | 85.70 | 84.35 | 87.55 | 0.00 | - | 6 | 292 | 59.06% |
| AMZN260116C00075000 | 2023-12-01 3:40PM EST | 75.00 | 82.17 | 80.75 | 83.40 | -1.33 | -1.59% | 1 | 50 | 57.55% |
| AMZN260116C00080000 | 2023-11-29 9:41AM EST | 80.00 | 78.90 | 76.55 | 79.25 | 0.00 | - | 4 | 38 | 55.27% |
| AMZN260116C00085000 | 2023-11-21 10:37AM EST | 85.00 | 70.30 | 72.75 | 74.95 | 0.00 | - | 2 | 230 | 53.30% |
| AMZN260116C00090000 | 2023-11-22 2:06PM EST | 90.00 | 69.75 | 68.90 | 71.55 | -1.48 | -2.08% | 3 | 183 | 52.16% |
| AMZN260116C00095000 | 2023-11-30 10:37AM EST | 95.00 | 66.00 | 65.25 | 67.70 | 0.00 | - | 1 | 40 | 50.69% |
| AMZN260116C00100000 | 2023-12-01 2:56PM EST | 100.00 | 63.10 | 62.50 | 63.30 | +1.51 | +2.45% | 2 | 786 | 50.15% |
| AMZN260116C00105000 | 2023-11-30 10:31AM EST | 105.00 | 59.15 | 59.20 | 59.80 | 0.00 | - | 1 | 70 | 48.92% |
| AMZN260116C00110000 | 2023-11-29 1:04PM EST | 110.00 | 55.71 | 55.75 | 56.35 | -0.71 | -1.26% | 1 | 304 | 47.69% |
| AMZN260116C00115000 | 2023-11-30 1:39PM EST | 115.00 | 51.25 | 52.50 | 53.05 | 0.00 | - | 1 | 164 | 46.61% |
| AMZN260116C00120000 | 2023-12-01 1:30PM EST | 120.00 | 49.22 | 49.30 | 49.75 | +1.02 | +2.12% | 112 | 737 | 45.43% |
| AMZN260116C00125000 | 2023-12-01 1:30PM EST | 125.00 | 46.20 | 46.25 | 46.70 | +1.30 | +2.90% | 100 | 948 | 44.52% |
| AMZN260116C00130000 | 2023-12-01 12:20PM EST | 130.00 | 43.34 | 43.35 | 43.85 | -0.11 | -0.25% | 125 | 3,388 | 43.77% |
| AMZN260116C00135000 | 2023-12-01 3:01PM EST | 135.00 | 40.85 | 40.50 | 41.00 | +1.00 | +2.51% | 4 | 1,107 | 42.92% |
| AMZN260116C00140000 | 2023-12-01 3:16PM EST | 140.00 | 38.00 | 37.80 | 38.30 | +1.10 | +2.98% | 2 | 645 | 42.15% |
| AMZN260116C00145000 | 2023-11-30 3:59PM EST | 145.00 | 35.20 | 35.25 | 35.70 | 0.00 | - | 3 | 656 | 41.41% |
| AMZN260116C00150000 | 2023-12-01 3:30PM EST | 150.00 | 33.06 | 32.75 | 33.25 | +0.46 | +1.41% | 6,146 | 1,248 | 40.74% |
| AMZN260116C00155000 | 2023-12-01 12:36PM EST | 155.00 | 30.58 | 30.35 | 30.80 | +0.91 | +3.07% | 30 | 202 | 39.96% |
| AMZN260116C00160000 | 2023-12-01 12:53PM EST | 160.00 | 28.50 | 28.10 | 28.60 | +1.05 | +3.83% | 1 | 421 | 39.38% |
| AMZN260116C00165000 | 2023-11-30 3:49PM EST | 165.00 | 26.30 | 26.10 | 26.50 | +0.55 | +2.14% | 1 | 184 | 38.81% |
| AMZN260116C00170000 | 2023-12-01 2:52PM EST | 170.00 | 24.40 | 24.10 | 24.50 | +0.70 | +2.95% | 23 | 574 | 38.25% |
| AMZN260116C00175000 | 2023-11-29 3:10PM EST | 175.00 | 22.77 | 22.30 | 22.65 | 0.00 | - | 20 | 774 | 37.75% |
| AMZN260116C00180000 | 2023-12-01 2:11PM EST | 180.00 | 20.71 | 20.60 | 21.00 | +0.41 | +2.02% | 67 | 649 | 37.39% |
| AMZN260116C00185000 | 2023-12-01 11:11AM EST | 185.00 | 19.25 | 18.95 | 19.35 | 0.00 | - | 3 | 74 | 36.93% |
| AMZN260116C00190000 | 2023-11-30 1:12PM EST | 190.00 | 17.50 | 17.45 | 17.85 | +0.42 | +2.46% | 1 | 450 | 36.55% |
| AMZN260116C00195000 | 2023-11-29 11:30AM EST | 195.00 | 16.30 | 16.00 | 16.40 | +0.05 | +0.31% | 1 | 516 | 36.12% |
| AMZN260116C00200000 | 2023-12-01 3:15PM EST | 200.00 | 14.94 | 14.75 | 15.10 | +0.49 | +3.39% | 68 | 2,601 | 35.79% |
| AMZN260116C00210000 | 2023-12-01 3:49PM EST | 210.00 | 12.75 | 12.50 | 12.80 | +0.38 | +3.07% | 20 | 408 | 35.21% |
| AMZN260116C00220000 | 2023-12-01 3:25PM EST | 220.00 | 10.70 | 10.45 | 10.85 | +0.05 | +0.47% | 54 | 314 | 34.74% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN260116P00065000 | 2023-11-30 1:42PM EST | 65.00 | 1.71 | 1.55 | 1.80 | 0.00 | - | 9 | 948 | 38.82% |
| AMZN260116P00070000 | 2023-12-01 2:24PM EST | 70.00 | 2.14 | 2.00 | 2.26 | -0.04 | -1.83% | 1 | 1,091 | 37.85% |
| AMZN260116P00075000 | 2023-11-30 9:38AM EST | 75.00 | 2.67 | 2.47 | 2.70 | 0.00 | - | 6 | 836 | 36.58% |
| AMZN260116P00080000 | 2023-12-01 3:34PM EST | 80.00 | 3.15 | 3.10 | 3.30 | -0.20 | -5.97% | 1 | 323 | 35.69% |
| AMZN260116P00085000 | 2023-11-30 9:54AM EST | 85.00 | 3.94 | 3.75 | 4.00 | 0.00 | - | 1 | 5,196 | 34.89% |
| AMZN260116P00090000 | 2023-12-01 2:31PM EST | 90.00 | 4.66 | 4.50 | 4.75 | -0.09 | -1.89% | 23 | 2,289 | 33.99% |
| AMZN260116P00095000 | 2023-12-01 2:31PM EST | 95.00 | 5.50 | 5.35 | 5.60 | -0.20 | -3.51% | 3 | 3,821 | 33.14% |
| AMZN260116P00100000 | 2023-11-30 1:22PM EST | 100.00 | 6.75 | 6.30 | 6.60 | 0.00 | - | 3 | 4,748 | 32.42% |
| AMZN260116P00105000 | 2023-11-28 3:02PM EST | 105.00 | 7.55 | 7.40 | 7.60 | -0.07 | -0.92% | 5 | 778 | 31.51% |
| AMZN260116P00110000 | 2023-12-01 2:18PM EST | 110.00 | 8.71 | 8.60 | 8.85 | +0.01 | +0.11% | 2 | 3,261 | 30.87% |
| AMZN260116P00115000 | 2023-12-01 12:42PM EST | 115.00 | 9.96 | 9.85 | 10.15 | -0.42 | -4.05% | 501 | 1,479 | 30.11% |
| AMZN260116P00120000 | 2023-12-01 2:18PM EST | 120.00 | 11.45 | 11.30 | 11.55 | -0.55 | -4.58% | 1,001 | 2,191 | 29.33% |
| AMZN260116P00125000 | 2023-11-29 3:31PM EST | 125.00 | 13.10 | 12.80 | 13.20 | -0.17 | -1.28% | 15 | 589 | 28.73% |
| AMZN260116P00130000 | 2023-12-01 10:47AM EST | 130.00 | 14.94 | 14.55 | 15.30 | -0.21 | -1.39% | 8 | 2,121 | 28.55% |
| AMZN260116P00135000 | 2023-12-01 10:47AM EST | 135.00 | 16.86 | 16.30 | 16.80 | -0.44 | -2.54% | 68 | 201 | 27.38% |
| AMZN260116P00140000 | 2023-12-01 10:47AM EST | 140.00 | 18.65 | 18.30 | 19.25 | -0.05 | -0.27% | 11 | 1,244 | 27.25% |
| AMZN260116P00145000 | 2023-12-01 3:23PM EST | 145.00 | 20.67 | 20.05 | 21.50 | -0.73 | -3.41% | 32 | 953 | 26.66% |
| AMZN260116P00150000 | 2023-12-01 3:30PM EST | 150.00 | 22.97 | 22.75 | 23.30 | -0.18 | -0.78% | 6,032 | 373 | 25.36% |
| AMZN260116P00155000 | 2023-12-01 3:00PM EST | 155.00 | 25.35 | 24.85 | 26.10 | -0.28 | -1.09% | 1 | 38 | 25.06% |
| AMZN260116P00160000 | 2023-12-01 1:55PM EST | 160.00 | 28.25 | 27.70 | 29.10 | -0.86 | -2.95% | 41 | 329 | 24.81% |
| AMZN260116P00165000 | 2023-12-01 2:00PM EST | 165.00 | 31.00 | 29.65 | 31.80 | -0.15 | -0.48% | 1 | 920 | 24.00% |
| AMZN260116P00170000 | 2023-11-24 9:30AM EST | 170.00 | 33.92 | 33.20 | 34.75 | 0.00 | - | 2 | 4 | 23.30% |
| AMZN260116P00175000 | 2023-11-22 10:35AM EST | 175.00 | 36.56 | 36.40 | 37.45 | 0.00 | - | 1 | 36 | 22.06% |
| AMZN260116P00180000 | 2023-11-28 1:06PM EST | 180.00 | 40.10 | 39.65 | 41.20 | 0.00 | - | 961 | 507 | 21.92% |
| AMZN260116P00185000 | 2023-11-15 9:30AM EST | 185.00 | 43.63 | 43.05 | 44.80 | 0.00 | - | 1 | 413 | 21.38% |
| AMZN260116P00190000 | 2023-11-15 1:13PM EST | 190.00 | 50.00 | 45.65 | 48.05 | 0.00 | - | 25 | 29 | 20.08% |
| AMZN260116P00195000 | 2023-11-20 10:46AM EST | 195.00 | 52.00 | 49.20 | 52.25 | 0.00 | - | 3 | 5 | 19.95% |
| AMZN260116P00200000 | 2023-11-30 2:12PM EST | 200.00 | 55.10 | 53.95 | 56.25 | -1.73 | -3.04% | 1 | 42 | 19.26% |
| AMZN260116P00210000 | 2023-11-30 2:12PM EST | 210.00 | 65.51 | 62.70 | 65.05 | 0.00 | - | 1 | 3 | 18.66% |
© 2023 Yahoo. All rights reserved.