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 | 2024-04-11 3:38PM EDT | 45.00 | 146.87 | 0.00 | 0.00 | 0.00 | - | 2 | 503 | 0.00% |
| AMZN250620C00050000 | 2024-04-08 3:08PM EDT | 50.00 | 139.25 | 0.00 | 0.00 | 0.00 | - | 400 | 2,415 | 0.00% |
| AMZN250620C00055000 | 2024-02-09 11:47AM EDT | 55.00 | 121.05 | 122.25 | 125.20 | 0.00 | - | 2 | 620 | 0.00% |
| AMZN250620C00060000 | 2024-04-26 2:28PM EDT | 60.00 | 123.50 | 0.00 | 0.00 | 0.00 | - | 10 | 770 | 0.00% |
| AMZN250620C00065000 | 2024-04-04 3:45PM EDT | 65.00 | 120.40 | 0.00 | 0.00 | 0.00 | - | 1 | 325 | 0.00% |
| AMZN250620C00070000 | 2024-04-12 9:46AM EDT | 70.00 | 122.84 | 0.00 | 0.00 | 0.00 | - | 6 | 571 | 0.00% |
| AMZN250620C00075000 | 2024-04-25 10:16AM EDT | 75.00 | 102.00 | 0.00 | 0.00 | 0.00 | - | 1 | 259 | 0.00% |
| AMZN250620C00080000 | 2024-04-19 2:31PM EDT | 80.00 | 100.60 | 0.00 | 0.00 | 0.00 | - | 3 | 1,856 | 0.00% |
| AMZN250620C00085000 | 2024-04-29 10:10AM EDT | 85.00 | 101.40 | 0.00 | 0.00 | 0.00 | - | 4 | 395 | 0.00% |
| AMZN250620C00090000 | 2024-04-26 3:39PM EDT | 90.00 | 96.39 | 0.00 | 0.00 | 0.00 | - | 2 | 2,728 | 0.00% |
| AMZN250620C00095000 | 2024-04-16 9:30AM EDT | 95.00 | 95.50 | 0.00 | 0.00 | 0.00 | - | 1 | 569 | 0.00% |
| AMZN250620C00100000 | 2024-04-29 2:19PM EDT | 100.00 | 88.93 | 0.00 | 0.00 | 0.00 | - | 81 | 4,076 | 0.00% |
| AMZN250620C00105000 | 2024-04-26 9:50AM EDT | 105.00 | 80.19 | 0.00 | 0.00 | 0.00 | - | 1 | 443 | 0.00% |
| AMZN250620C00110000 | 2024-04-29 10:17AM EDT | 110.00 | 79.30 | 0.00 | 0.00 | 0.00 | - | 2 | 1,124 | 0.00% |
| AMZN250620C00115000 | 2024-04-29 10:21AM EDT | 115.00 | 75.84 | 0.00 | 0.00 | 0.00 | - | 1 | 849 | 0.00% |
| AMZN250620C00120000 | 2024-04-29 2:19PM EDT | 120.00 | 71.87 | 0.00 | 0.00 | 0.00 | - | 81 | 2,195 | 0.00% |
| AMZN250620C00125000 | 2024-04-29 3:54PM EDT | 125.00 | 67.25 | 0.00 | 0.00 | 0.00 | - | 1 | 9,458 | 0.00% |
| AMZN250620C00130000 | 2024-04-29 10:39AM EDT | 130.00 | 63.49 | 0.00 | 0.00 | 0.00 | - | 23 | 2,701 | 0.00% |
| AMZN250620C00135000 | 2024-04-25 3:58PM EDT | 135.00 | 53.60 | 0.00 | 0.00 | 0.00 | - | 146 | 2,805 | 0.00% |
| AMZN250620C00140000 | 2024-04-26 3:58PM EDT | 140.00 | 55.20 | 0.00 | 0.00 | 0.00 | - | 16 | 6,936 | 0.00% |
| AMZN250620C00145000 | 2024-04-29 12:00PM EDT | 145.00 | 51.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1,924 | 0.00% |
| AMZN250620C00150000 | 2024-04-29 2:45PM EDT | 150.00 | 48.55 | 0.00 | 0.00 | 0.00 | - | 34 | 5,986 | 0.00% |
| AMZN250620C00155000 | 2024-04-29 11:05AM EDT | 155.00 | 45.37 | 0.00 | 0.00 | 0.00 | - | 21 | 1,522 | 0.00% |
| AMZN250620C00160000 | 2024-04-29 3:57PM EDT | 160.00 | 42.50 | 0.00 | 0.00 | 0.00 | - | 74 | 2,815 | 0.00% |
| AMZN250620C00165000 | 2024-04-29 2:32PM EDT | 165.00 | 38.82 | 0.00 | 0.00 | 0.00 | - | 6 | 2,429 | 0.00% |
| AMZN250620C00170000 | 2024-04-29 3:00PM EDT | 170.00 | 35.88 | 0.00 | 0.00 | 0.00 | - | 111 | 9,437 | 0.00% |
| AMZN250620C00175000 | 2024-04-29 3:03PM EDT | 175.00 | 32.85 | 0.00 | 0.00 | 0.00 | - | 53 | 5,142 | 0.00% |
| AMZN250620C00180000 | 2024-04-29 3:59PM EDT | 180.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 260 | 3,524 | 0.00% |
| AMZN250620C00185000 | 2024-04-29 3:54PM EDT | 185.00 | 28.25 | 0.00 | 0.00 | 0.00 | - | 53 | 2,906 | 0.39% |
| AMZN250620C00190000 | 2024-04-29 3:57PM EDT | 190.00 | 26.06 | 0.00 | 0.00 | 0.00 | - | 27 | 2,187 | 0.78% |
| AMZN250620C00195000 | 2024-04-29 3:02PM EDT | 195.00 | 23.25 | 0.00 | 0.00 | 0.00 | - | 2 | 1,270 | 1.56% |
| AMZN250620C00200000 | 2024-04-29 3:00PM EDT | 200.00 | 21.30 | 0.00 | 0.00 | 0.00 | - | 58 | 6,619 | 1.56% |
| AMZN250620C00205000 | 2024-04-29 3:53PM EDT | 205.00 | 19.70 | 0.00 | 0.00 | 0.00 | - | 27 | 3,336 | 3.13% |
| AMZN250620C00210000 | 2024-04-29 3:53PM EDT | 210.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | 27 | 3,230 | 3.13% |
| AMZN250620C00215000 | 2024-04-29 3:44PM EDT | 215.00 | 16.01 | 0.00 | 0.00 | 0.00 | - | 319 | 969 | 3.13% |
| AMZN250620C00220000 | 2024-04-29 3:58PM EDT | 220.00 | 14.65 | 0.00 | 0.00 | 0.00 | - | 18 | 2,897 | 3.13% |
| AMZN250620C00225000 | 2024-04-29 3:21PM EDT | 225.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 41 | 3,887 | 3.13% |
| AMZN250620C00230000 | 2024-04-26 2:52PM EDT | 230.00 | 11.33 | 0.00 | 0.00 | 0.00 | - | 35 | 615 | 6.25% |
| AMZN250620C00235000 | 2024-04-29 2:56PM EDT | 235.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | 9 | 356 | 6.25% |
| AMZN250620C00240000 | 2024-04-26 11:06AM EDT | 240.00 | 8.86 | 0.00 | 0.00 | 0.00 | - | 1 | 989 | 6.25% |
| AMZN250620C00245000 | 2024-04-26 12:09PM EDT | 245.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 13 | 2,659 | 6.25% |
| AMZN250620C00250000 | 2024-04-29 3:44PM EDT | 250.00 | 7.63 | 0.00 | 0.00 | 0.00 | - | 723 | 1,269 | 6.25% |
| AMZN250620C00255000 | 2024-04-29 1:04PM EDT | 255.00 | 6.88 | 0.00 | 0.00 | 0.00 | - | 2 | 6,423 | 6.25% |
| AMZN250620C00260000 | 2024-04-29 1:28PM EDT | 260.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 25 | 868 | 6.25% |
| AMZN250620C00270000 | 2024-04-29 10:50AM EDT | 270.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 228 | 722 | 6.25% |
| AMZN250620C00280000 | 2024-04-29 3:38PM EDT | 280.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 41 | 307 | 6.25% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN250620P00045000 | 2024-04-18 1:47PM EDT | 45.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 40 | 1,680 | 25.00% |
| AMZN250620P00050000 | 2024-04-25 12:17PM EDT | 50.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 80 | 434 | 25.00% |
| AMZN250620P00055000 | 2024-04-29 10:24AM EDT | 55.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 475 | 3,339 | 25.00% |
| AMZN250620P00060000 | 2024-04-25 12:13PM EDT | 60.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 60 | 501 | 25.00% |
| AMZN250620P00065000 | 2024-04-29 1:32PM EDT | 65.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 516 | 25.00% |
| AMZN250620P00070000 | 2024-04-29 11:05AM EDT | 70.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 2 | 1,922 | 12.50% |
| AMZN250620P00075000 | 2024-04-29 2:06PM EDT | 75.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 6 | 3,002 | 12.50% |
| AMZN250620P00080000 | 2024-04-29 2:06PM EDT | 80.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 5 | 1,452 | 12.50% |
| AMZN250620P00085000 | 2024-04-29 10:53AM EDT | 85.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2,992 | 12.50% |
| AMZN250620P00090000 | 2024-04-26 2:09PM EDT | 90.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 3,714 | 12.50% |
| AMZN250620P00095000 | 2024-04-25 1:17PM EDT | 95.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 80 | 6,413 | 12.50% |
| AMZN250620P00100000 | 2024-04-29 1:03PM EDT | 100.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 2 | 7,219 | 12.50% |
| AMZN250620P00105000 | 2024-04-17 3:53PM EDT | 105.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 1 | 4,189 | 12.50% |
| AMZN250620P00110000 | 2024-04-25 10:31AM EDT | 110.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 1 | 4,164 | 12.50% |
| AMZN250620P00115000 | 2024-04-25 1:35PM EDT | 115.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 7 | 3,754 | 6.25% |
| AMZN250620P00120000 | 2024-04-26 12:58PM EDT | 120.00 | 3.71 | 0.00 | 0.00 | 0.00 | - | 1 | 2,761 | 6.25% |
| AMZN250620P00125000 | 2024-04-29 9:42AM EDT | 125.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 29 | 11,038 | 6.25% |
| AMZN250620P00130000 | 2024-04-29 2:40PM EDT | 130.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 3 | 5,439 | 6.25% |
| AMZN250620P00135000 | 2024-04-29 1:31PM EDT | 135.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 29 | 2,107 | 6.25% |
| AMZN250620P00140000 | 2024-04-29 2:08PM EDT | 140.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1,037 | 2,314 | 6.25% |
| AMZN250620P00145000 | 2024-04-29 3:59PM EDT | 145.00 | 8.28 | 0.00 | 0.00 | 0.00 | - | 325 | 2,331 | 3.13% |
| AMZN250620P00150000 | 2024-04-29 9:38AM EDT | 150.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 1 | 2,231 | 3.13% |
| AMZN250620P00155000 | 2024-04-29 3:53PM EDT | 155.00 | 11.03 | 0.00 | 0.00 | 0.00 | - | 2 | 1,404 | 3.13% |
| AMZN250620P00160000 | 2024-04-29 1:55PM EDT | 160.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 2 | 3,271 | 3.13% |
| AMZN250620P00165000 | 2024-04-26 10:49AM EDT | 165.00 | 14.62 | 0.00 | 0.00 | 0.00 | - | 1 | 457 | 1.56% |
| AMZN250620P00170000 | 2024-04-29 3:57PM EDT | 170.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 51 | 1,889 | 1.56% |
| AMZN250620P00175000 | 2024-04-26 11:05AM EDT | 175.00 | 18.63 | 0.00 | 0.00 | 0.00 | - | 5 | 1,988 | 0.78% |
| AMZN250620P00180000 | 2024-04-29 1:32PM EDT | 180.00 | 20.21 | 0.00 | 0.00 | 0.00 | - | 366 | 1,490 | 0.20% |
| AMZN250620P00185000 | 2024-04-29 2:07PM EDT | 185.00 | 22.70 | 0.00 | 0.00 | 0.00 | - | 8 | 728 | 0.00% |
| AMZN250620P00190000 | 2024-04-29 2:07PM EDT | 190.00 | 25.25 | 0.00 | 0.00 | 0.00 | - | 5 | 852 | 0.00% |
| AMZN250620P00195000 | 2024-04-29 11:05AM EDT | 195.00 | 28.48 | 0.00 | 0.00 | 0.00 | - | 1 | 283 | 0.00% |
| AMZN250620P00200000 | 2024-04-26 3:11PM EDT | 200.00 | 31.65 | 0.00 | 0.00 | 0.00 | - | 1 | 2,128 | 0.00% |
| AMZN250620P00205000 | 2024-04-05 10:19AM EDT | 205.00 | 31.60 | 0.00 | 0.00 | 0.00 | - | 2 | 251 | 0.00% |
| AMZN250620P00210000 | 2024-04-26 3:15PM EDT | 210.00 | 37.70 | 0.00 | 0.00 | 0.00 | - | 3 | 111 | 0.00% |
| AMZN250620P00215000 | 2024-04-19 1:23PM EDT | 215.00 | 44.92 | 0.00 | 0.00 | 0.00 | - | 5 | 132 | 0.00% |
| AMZN250620P00220000 | 2024-04-22 2:26PM EDT | 220.00 | 46.20 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| AMZN250620P00225000 | 2024-04-15 12:58PM EDT | 225.00 | 44.71 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| AMZN250620P00230000 | 2024-04-25 10:16AM EDT | 230.00 | 59.45 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 0.00% |
| AMZN250620P00235000 | 2024-04-12 10:03AM EDT | 235.00 | 50.75 | 0.00 | 0.00 | 0.00 | - | 10 | 23 | 0.00% |
| AMZN250620P00240000 | 2024-04-02 12:59PM EDT | 240.00 | 60.70 | 0.00 | 0.00 | 0.00 | - | 6 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.