Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN250620C00045000 | 2024-06-12 11:26AM EDT | 45.00 | 145.56 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN250620C00050000 | 2024-04-08 3:08PM EDT | 50.00 | 139.25 | 139.80 | 142.40 | 0.00 | - | 400 | 2,415 | 101.15% |
| AMZN250620C00055000 | 2024-05-07 2:30PM EDT | 55.00 | 136.21 | 131.85 | 134.05 | 0.00 | - | 1 | 620 | 68.65% |
| AMZN250620C00060000 | 2024-04-26 2:28PM EDT | 60.00 | 123.50 | 122.30 | 125.75 | 0.00 | - | 10 | 770 | 0.00% |
| AMZN250620C00065000 | 2024-06-10 9:30AM EDT | 65.00 | 122.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250620C00070000 | 2024-06-05 3:17PM EDT | 70.00 | 115.52 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMZN250620C00075000 | 2024-05-31 10:37AM EDT | 75.00 | 105.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250620C00080000 | 2024-06-10 1:09PM EDT | 80.00 | 110.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN250620C00085000 | 2024-05-08 3:23PM EDT | 85.00 | 107.78 | 102.75 | 105.40 | 0.00 | - | 5 | 395 | 53.69% |
| AMZN250620C00090000 | 2024-06-10 10:11AM EDT | 90.00 | 100.73 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMZN250620C00095000 | 2024-06-10 12:32PM EDT | 95.00 | 97.34 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMZN250620C00100000 | 2024-06-11 12:33PM EDT | 100.00 | 91.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250620C00105000 | 2024-06-10 10:17AM EDT | 105.00 | 87.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250620C00110000 | 2024-06-06 9:30AM EDT | 110.00 | 79.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN250620C00115000 | 2024-06-12 10:45AM EDT | 115.00 | 81.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250620C00120000 | 2024-06-12 2:26PM EDT | 120.00 | 74.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250620C00125000 | 2024-06-11 10:45AM EDT | 125.00 | 71.00 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| AMZN250620C00130000 | 2024-06-10 1:55PM EDT | 130.00 | 67.60 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AMZN250620C00135000 | 2024-06-12 1:24PM EDT | 135.00 | 63.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AMZN250620C00140000 | 2024-06-12 3:35PM EDT | 140.00 | 58.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250620C00145000 | 2024-06-11 11:45AM EDT | 145.00 | 53.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN250620C00150000 | 2024-06-12 2:40PM EDT | 150.00 | 50.25 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| AMZN250620C00155000 | 2024-06-12 3:23PM EDT | 155.00 | 47.70 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AMZN250620C00160000 | 2024-06-12 3:51PM EDT | 160.00 | 44.30 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| AMZN250620C00165000 | 2024-06-12 3:14PM EDT | 165.00 | 40.67 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| AMZN250620C00170000 | 2024-06-12 3:10PM EDT | 170.00 | 37.35 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| AMZN250620C00175000 | 2024-06-12 2:56PM EDT | 175.00 | 33.81 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| AMZN250620C00180000 | 2024-06-12 3:59PM EDT | 180.00 | 31.50 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 0.00% |
| AMZN250620C00185000 | 2024-06-12 3:32PM EDT | 185.00 | 28.40 | 0.00 | 0.00 | 0.00 | - | 171 | 0 | 0.00% |
| AMZN250620C00190000 | 2024-06-12 3:32PM EDT | 190.00 | 25.95 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.39% |
| AMZN250620C00195000 | 2024-06-12 3:40PM EDT | 195.00 | 23.57 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 0.78% |
| AMZN250620C00200000 | 2024-06-12 3:52PM EDT | 200.00 | 21.70 | 0.00 | 0.00 | 0.00 | - | 187 | 0 | 1.56% |
| AMZN250620C00205000 | 2024-06-12 3:49PM EDT | 205.00 | 19.65 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| AMZN250620C00210000 | 2024-06-12 3:56PM EDT | 210.00 | 17.75 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 3.13% |
| AMZN250620C00215000 | 2024-06-12 3:19PM EDT | 215.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| AMZN250620C00220000 | 2024-06-12 3:38PM EDT | 220.00 | 13.95 | 0.00 | 0.00 | 0.00 | - | 636 | 0 | 3.13% |
| AMZN250620C00225000 | 2024-06-12 3:47PM EDT | 225.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 218 | 0 | 3.13% |
| AMZN250620C00230000 | 2024-06-12 3:31PM EDT | 230.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 3.13% |
| AMZN250620C00235000 | 2024-06-12 11:03AM EDT | 235.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| AMZN250620C00240000 | 2024-06-12 3:31PM EDT | 240.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| AMZN250620C00245000 | 2024-06-11 9:45AM EDT | 245.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| AMZN250620C00250000 | 2024-06-12 3:40PM EDT | 250.00 | 6.82 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 6.25% |
| AMZN250620C00255000 | 2024-06-12 1:43PM EDT | 255.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AMZN250620C00260000 | 2024-06-12 10:39AM EDT | 260.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| AMZN250620C00270000 | 2024-06-11 3:56PM EDT | 270.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AMZN250620C00280000 | 2024-06-12 3:22PM EDT | 280.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN250620P00045000 | 2024-06-12 11:26AM EDT | 45.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| AMZN250620P00050000 | 2024-06-10 1:58PM EDT | 50.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMZN250620P00055000 | 2024-06-10 1:58PM EDT | 55.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMZN250620P00060000 | 2024-06-10 1:58PM EDT | 60.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMZN250620P00065000 | 2024-06-10 1:55PM EDT | 65.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMZN250620P00070000 | 2024-06-12 10:42AM EDT | 70.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| AMZN250620P00075000 | 2024-06-10 1:55PM EDT | 75.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMZN250620P00080000 | 2024-06-10 1:55PM EDT | 80.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMZN250620P00085000 | 2024-06-10 2:59PM EDT | 85.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMZN250620P00090000 | 2024-06-10 10:40AM EDT | 90.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMZN250620P00095000 | 2024-06-12 2:43PM EDT | 95.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMZN250620P00100000 | 2024-06-12 10:52AM EDT | 100.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMZN250620P00105000 | 2024-06-12 3:27PM EDT | 105.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMZN250620P00110000 | 2024-06-12 2:00PM EDT | 110.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| AMZN250620P00115000 | 2024-06-11 3:06PM EDT | 115.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| AMZN250620P00120000 | 2024-06-12 3:19PM EDT | 120.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| AMZN250620P00125000 | 2024-06-12 3:03PM EDT | 125.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| AMZN250620P00130000 | 2024-06-12 3:11PM EDT | 130.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| AMZN250620P00135000 | 2024-06-11 12:53PM EDT | 135.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| AMZN250620P00140000 | 2024-06-12 3:28PM EDT | 140.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| AMZN250620P00145000 | 2024-06-12 1:07PM EDT | 145.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| AMZN250620P00150000 | 2024-06-12 12:59PM EDT | 150.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 579 | 0 | 6.25% |
| AMZN250620P00155000 | 2024-06-12 9:44AM EDT | 155.00 | 7.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMZN250620P00160000 | 2024-06-12 10:38AM EDT | 160.00 | 8.52 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| AMZN250620P00165000 | 2024-06-12 3:23PM EDT | 165.00 | 10.08 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| AMZN250620P00170000 | 2024-06-12 3:24PM EDT | 170.00 | 11.75 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| AMZN250620P00175000 | 2024-06-12 11:38AM EDT | 175.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| AMZN250620P00180000 | 2024-06-12 3:35PM EDT | 180.00 | 15.68 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.78% |
| AMZN250620P00185000 | 2024-06-12 3:56PM EDT | 185.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | 257 | 0 | 0.20% |
| AMZN250620P00190000 | 2024-06-12 3:56PM EDT | 190.00 | 19.70 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 0.00% |
| AMZN250620P00195000 | 2024-06-12 3:56PM EDT | 195.00 | 22.25 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| AMZN250620P00200000 | 2024-06-12 3:22PM EDT | 200.00 | 25.12 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| AMZN250620P00205000 | 2024-05-22 10:49AM EDT | 205.00 | 30.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN250620P00210000 | 2024-06-12 2:57PM EDT | 210.00 | 31.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250620P00215000 | 2024-06-12 12:30PM EDT | 215.00 | 34.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AMZN250620P00220000 | 2024-06-12 3:29PM EDT | 220.00 | 38.49 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AMZN250620P00225000 | 2024-06-10 9:35AM EDT | 225.00 | 44.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250620P00230000 | 2024-06-11 2:26PM EDT | 230.00 | 47.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250620P00235000 | 2024-06-11 1:57PM EDT | 235.00 | 50.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250620P00240000 | 2024-06-11 2:03PM EDT | 240.00 | 54.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN250620P00245000 | 2024-05-13 3:31PM EDT | 245.00 | 59.57 | 57.10 | 60.30 | 0.00 | - | 2 | 0 | 21.11% |
| AMZN250620P00250000 | 2024-06-12 3:23PM EDT | 250.00 | 62.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250620P00260000 | 2024-05-29 1:41PM EDT | 260.00 | 77.62 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN250620P00270000 | 2024-06-12 11:41AM EDT | 270.00 | 81.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN250620P00280000 | 2024-05-06 10:59AM EDT | 280.00 | 93.47 | 98.05 | 99.35 | 0.00 | - | 20 | 0 | 37.47% |
© 2024 Yahoo. All rights reserved.