Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN261218C00090000 | 2024-05-01 2:56PM EDT | 90.00 | 109.25 | 101.00 | 105.25 | +8.19 | +8.10% | 3 | 121 | 56.01% |
| AMZN261218C00095000 | 2024-04-22 12:44PM EDT | 95.00 | 96.43 | 97.50 | 101.55 | 0.00 | - | 3 | 6 | 55.06% |
| AMZN261218C00100000 | 2024-05-01 1:57PM EDT | 100.00 | 95.75 | 93.50 | 97.85 | +0.75 | +0.79% | 9 | 59 | 53.65% |
| AMZN261218C00105000 | 2024-04-26 11:12AM EDT | 105.00 | 91.62 | 90.00 | 94.25 | -0.13 | -0.14% | 5 | 79 | 52.69% |
| AMZN261218C00110000 | 2024-05-01 3:37PM EDT | 110.00 | 91.50 | 87.05 | 90.45 | +5.00 | +5.78% | 52 | 51 | 51.92% |
| AMZN261218C00115000 | 2024-04-24 1:58PM EDT | 115.00 | 83.72 | 83.35 | 87.00 | 0.00 | - | 1 | 4 | 50.81% |
| AMZN261218C00120000 | 2024-04-29 1:00PM EDT | 120.00 | 87.35 | 80.80 | 83.20 | +5.13 | +6.24% | 3 | 22 | 50.19% |
| AMZN261218C00125000 | 2024-05-01 10:24AM EDT | 125.00 | 80.00 | 77.45 | 79.90 | +1.00 | +1.28% | 2 | 104 | 50.83% |
| AMZN261218C00130000 | 2024-05-01 10:31AM EDT | 130.00 | 76.20 | 74.70 | 76.25 | +1.00 | +1.33% | 6 | 254 | 49.46% |
| AMZN261218C00135000 | 2024-05-01 11:09AM EDT | 135.00 | 76.00 | 71.15 | 73.15 | +4.87 | +6.85% | 2 | 196 | 48.71% |
| AMZN261218C00140000 | 2024-05-01 10:59AM EDT | 140.00 | 69.35 | 68.25 | 70.25 | -0.35 | -0.50% | 6 | 101 | 48.13% |
| AMZN261218C00145000 | 2024-05-01 11:09AM EDT | 145.00 | 66.05 | 65.15 | 67.40 | -0.95 | -1.42% | 1 | 191 | 47.55% |
| AMZN261218C00150000 | 2024-05-01 2:37PM EDT | 150.00 | 67.50 | 62.50 | 64.45 | +4.90 | +7.83% | 35 | 1,125 | 46.80% |
| AMZN261218C00155000 | 2024-05-01 1:27PM EDT | 155.00 | 59.96 | 59.60 | 61.75 | -0.53 | -0.88% | 18 | 148 | 46.26% |
| AMZN261218C00160000 | 2024-05-01 3:13PM EDT | 160.00 | 62.00 | 57.05 | 58.95 | +4.50 | +7.83% | 5 | 127 | 45.56% |
| AMZN261218C00165000 | 2024-05-01 12:52PM EDT | 165.00 | 54.70 | 54.50 | 56.45 | -1.05 | -1.88% | 2 | 60 | 45.10% |
| AMZN261218C00170000 | 2024-05-01 3:19PM EDT | 170.00 | 57.01 | 52.35 | 53.80 | +5.11 | +9.85% | 15 | 3,919 | 44.45% |
| AMZN261218C00175000 | 2024-05-01 3:09PM EDT | 175.00 | 51.15 | 50.00 | 51.05 | +2.41 | +4.71% | 31 | 505 | 43.65% |
| AMZN261218C00180000 | 2024-05-01 3:58PM EDT | 180.00 | 47.90 | 46.85 | 48.75 | +1.64 | +3.55% | 83 | 1,206 | 43.22% |
| AMZN261218C00185000 | 2024-05-01 3:37PM EDT | 185.00 | 48.20 | 45.10 | 46.45 | +1.70 | +3.66% | 265 | 506 | 42.73% |
| AMZN261218C00190000 | 2024-05-01 2:46PM EDT | 190.00 | 45.50 | 43.10 | 44.10 | +1.00 | +2.25% | 57 | 638 | 42.15% |
| AMZN261218C00195000 | 2024-05-01 3:28PM EDT | 195.00 | 44.76 | 40.75 | 42.10 | +2.46 | +5.82% | 6 | 277 | 41.83% |
| AMZN261218C00200000 | 2024-05-01 3:19PM EDT | 200.00 | 42.79 | 38.75 | 39.75 | +4.79 | +12.61% | 67 | 743 | 41.15% |
| AMZN261218C00205000 | 2024-04-30 3:40PM EDT | 205.00 | 38.16 | 36.30 | 38.05 | 0.00 | - | 7 | 189 | 40.98% |
| AMZN261218C00210000 | 2024-05-01 3:51PM EDT | 210.00 | 36.34 | 34.50 | 36.10 | +1.34 | +3.83% | 5 | 175 | 40.55% |
| AMZN261218C00215000 | 2024-04-30 9:55AM EDT | 215.00 | 34.84 | 32.60 | 34.35 | 0.00 | - | 1 | 31 | 40.23% |
| AMZN261218C00220000 | 2024-05-01 3:37PM EDT | 220.00 | 33.65 | 30.95 | 32.50 | +1.56 | +4.86% | 18 | 418 | 39.79% |
| AMZN261218C00225000 | 2024-05-01 3:53PM EDT | 225.00 | 31.05 | 29.25 | 31.00 | +0.15 | +0.49% | 4 | 78 | 39.59% |
| AMZN261218C00230000 | 2024-05-01 2:39PM EDT | 230.00 | 29.74 | 27.70 | 29.30 | +0.46 | +1.57% | 2 | 147 | 39.18% |
| AMZN261218C00235000 | 2024-05-01 11:25AM EDT | 235.00 | 26.35 | 26.55 | 27.90 | -1.45 | -5.22% | 18 | 31 | 38.97% |
| AMZN261218C00240000 | 2024-05-01 3:51PM EDT | 240.00 | 26.34 | 25.20 | 26.35 | +0.44 | +1.70% | 158 | 650 | 38.59% |
| AMZN261218C00245000 | 2024-05-01 3:29PM EDT | 245.00 | 26.20 | 23.30 | 24.90 | +1.50 | +6.07% | 51 | 50 | 38.25% |
| AMZN261218C00250000 | 2024-05-01 2:23PM EDT | 250.00 | 25.05 | 22.10 | 23.65 | +2.05 | +8.91% | 95 | 491 | 38.04% |
| AMZN261218C00255000 | 2024-04-30 2:44PM EDT | 255.00 | 22.10 | 20.75 | 22.50 | 0.00 | - | 13 | 16 | 37.88% |
| AMZN261218C00260000 | 2024-05-01 12:33PM EDT | 260.00 | 19.90 | 19.65 | 21.25 | -1.00 | -4.78% | 1 | 37 | 37.58% |
| AMZN261218C00265000 | 2024-04-24 3:53PM EDT | 265.00 | 17.95 | 18.45 | 19.80 | 0.00 | - | 1 | 18 | 37.06% |
| AMZN261218C00270000 | 2024-04-30 3:57PM EDT | 270.00 | 18.10 | 17.45 | 19.05 | 0.00 | - | 8 | 218 | 37.14% |
| AMZN261218C00280000 | 2024-05-01 3:34PM EDT | 280.00 | 17.51 | 15.50 | 16.60 | +1.54 | +9.64% | 184 | 373 | 36.28% |
PutsforDecember 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN261218P00090000 | 2024-05-01 3:25PM EDT | 90.00 | 3.21 | 3.45 | 3.70 | -0.49 | -13.24% | 66 | 90 | 34.60% |
| AMZN261218P00095000 | 2024-04-30 3:54PM EDT | 95.00 | 4.00 | 4.00 | 4.30 | -0.20 | -4.76% | 2 | 15 | 33.82% |
| AMZN261218P00100000 | 2024-04-30 9:32AM EDT | 100.00 | 5.15 | 4.75 | 5.10 | 0.00 | - | 10 | 41 | 33.37% |
| AMZN261218P00105000 | 2024-05-01 1:10PM EDT | 105.00 | 5.87 | 5.40 | 5.95 | +0.07 | +1.21% | 2 | 3 | 32.86% |
| AMZN261218P00110000 | 2024-05-01 3:25PM EDT | 110.00 | 6.00 | 6.40 | 7.00 | -0.65 | -9.77% | 11 | 216 | 32.55% |
| AMZN261218P00115000 | 2024-05-01 3:37PM EDT | 115.00 | 7.15 | 7.30 | 7.80 | -0.60 | -7.74% | 44 | 215 | 31.68% |
| AMZN261218P00120000 | 2024-05-01 3:41PM EDT | 120.00 | 8.25 | 8.35 | 9.05 | -0.35 | -4.07% | 2 | 22 | 31.41% |
| AMZN261218P00125000 | 2024-05-01 3:21PM EDT | 125.00 | 9.00 | 9.50 | 10.30 | -0.75 | -7.69% | 5 | 51 | 30.98% |
| AMZN261218P00130000 | 2024-05-01 2:40PM EDT | 130.00 | 10.67 | 10.75 | 11.45 | -0.47 | -4.22% | 223 | 695 | 30.30% |
| AMZN261218P00135000 | 2024-05-01 3:26PM EDT | 135.00 | 11.25 | 12.10 | 13.05 | -1.26 | -10.07% | 3 | 30 | 30.08% |
| AMZN261218P00140000 | 2024-05-01 2:39PM EDT | 140.00 | 13.20 | 13.50 | 14.50 | -0.52 | -3.79% | 82 | 172 | 29.54% |
| AMZN261218P00145000 | 2024-05-01 10:59AM EDT | 145.00 | 15.13 | 15.05 | 16.10 | +0.08 | +0.53% | 1 | 72 | 29.07% |
| AMZN261218P00150000 | 2024-04-30 3:54PM EDT | 150.00 | 16.50 | 16.75 | 17.55 | -1.20 | -6.78% | 1 | 360 | 28.34% |
| AMZN261218P00155000 | 2024-04-30 12:32PM EDT | 155.00 | 18.60 | 18.50 | 19.25 | 0.00 | - | 1 | 44 | 27.78% |
| AMZN261218P00160000 | 2024-05-01 10:18AM EDT | 160.00 | 20.24 | 20.35 | 21.00 | -0.91 | -4.30% | 10 | 934 | 27.17% |
| AMZN261218P00165000 | 2024-04-30 11:11AM EDT | 165.00 | 22.66 | 21.75 | 23.25 | 0.00 | - | 10 | 115 | 26.93% |
| AMZN261218P00170000 | 2024-05-01 10:13AM EDT | 170.00 | 24.50 | 24.45 | 25.50 | -0.65 | -2.58% | 5 | 77 | 26.58% |
| AMZN261218P00175000 | 2024-05-01 3:40PM EDT | 175.00 | 26.05 | 25.95 | 27.45 | -2.40 | -8.44% | 4 | 72 | 25.86% |
| AMZN261218P00180000 | 2024-05-01 3:24PM EDT | 180.00 | 28.42 | 28.80 | 29.85 | -2.58 | -8.32% | 12 | 209 | 25.45% |
| AMZN261218P00185000 | 2024-05-01 9:52AM EDT | 185.00 | 30.65 | 31.20 | 32.10 | -0.92 | -2.91% | 5 | 101 | 24.80% |
| AMZN261218P00190000 | 2024-05-01 2:58PM EDT | 190.00 | 32.05 | 33.05 | 34.95 | -2.30 | -6.70% | 1 | 181 | 24.57% |
| AMZN261218P00195000 | 2024-04-30 12:54PM EDT | 195.00 | 37.28 | 35.55 | 37.70 | 0.00 | - | 82 | 199 | 24.14% |
| AMZN261218P00200000 | 2024-05-01 3:18PM EDT | 200.00 | 37.34 | 38.35 | 40.40 | -3.03 | -7.51% | 31 | 680 | 23.57% |
| AMZN261218P00205000 | 2024-04-30 12:30PM EDT | 205.00 | 42.50 | 41.60 | 43.40 | 0.00 | - | 10 | 1,523 | 23.15% |
| AMZN261218P00210000 | 2024-04-30 1:12PM EDT | 210.00 | 45.87 | 44.45 | 46.30 | 0.00 | - | 12 | 213 | 22.53% |
| AMZN261218P00215000 | 2024-04-12 2:06PM EDT | 215.00 | 45.13 | 47.70 | 49.50 | 0.00 | - | 2 | 445 | 22.07% |
| AMZN261218P00220000 | 2024-05-01 2:34PM EDT | 220.00 | 50.70 | 50.60 | 52.60 | -1.00 | -1.93% | 1 | 14 | 21.39% |
| AMZN261218P00240000 | 2024-04-12 11:34AM EDT | 240.00 | 60.52 | 63.90 | 67.35 | 0.00 | - | 10 | 11 | 19.70% |
| AMZN261218P00245000 | 2024-04-12 3:00PM EDT | 245.00 | 64.75 | 67.90 | 71.25 | 0.00 | - | 20 | 20 | 19.18% |
| AMZN261218P00250000 | 2024-05-01 2:30PM EDT | 250.00 | 71.50 | 72.00 | 75.05 | -0.70 | -0.97% | 4 | 15 | 18.34% |
| AMZN261218P00280000 | 2024-04-24 2:50PM EDT | 280.00 | 102.30 | 98.50 | 103.50 | 0.00 | - | 70 | 45 | 19.63% |
© 2024 Yahoo. All rights reserved.