Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:26AM EDT. Market open.
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN251219C00050000 | 2024-04-23 10:48AM EDT | 50.00 | 132.18 | 133.05 | 135.60 | 0.00 | - | 1 | 438 | 80.55% |
| AMZN251219C00055000 | 2024-04-11 3:30PM EDT | 55.00 | 139.75 | 128.85 | 131.25 | 0.00 | - | 23 | 271 | 78.25% |
| AMZN251219C00060000 | 2024-04-29 9:53AM EDT | 60.00 | 125.15 | 123.55 | 127.05 | 0.00 | - | 3 | 189 | 74.00% |
| AMZN251219C00065000 | 2024-02-28 11:58AM EDT | 65.00 | 114.63 | 120.45 | 122.45 | 0.00 | - | 1 | 918 | 73.44% |
| AMZN251219C00070000 | 2024-04-26 1:43PM EDT | 70.00 | 116.20 | 115.55 | 117.95 | 0.00 | - | 1 | 676 | 69.75% |
| AMZN251219C00075000 | 2024-03-22 11:09AM EDT | 75.00 | 110.71 | 106.60 | 108.20 | 0.00 | - | 1 | 130 | 52.77% |
| AMZN251219C00080000 | 2024-04-11 2:03PM EDT | 80.00 | 116.95 | 106.25 | 109.20 | 0.00 | - | 30 | 382 | 64.15% |
| AMZN251219C00085000 | 2024-04-26 11:33AM EDT | 85.00 | 102.57 | 101.80 | 104.50 | 0.00 | - | 2 | 246 | 61.37% |
| AMZN251219C00090000 | 2024-04-22 12:38PM EDT | 90.00 | 95.75 | 98.10 | 100.50 | 0.00 | - | 12 | 554 | 60.49% |
| AMZN251219C00095000 | 2024-04-26 11:12AM EDT | 95.00 | 93.55 | 94.15 | 96.40 | 0.00 | - | 1 | 455 | 59.08% |
| AMZN251219C00100000 | 2024-04-30 9:34AM EDT | 100.00 | 93.00 | 90.10 | 91.85 | +1.32 | +1.44% | 1 | 5,398 | 57.01% |
| AMZN251219C00105000 | 2024-04-29 9:30AM EDT | 105.00 | 89.40 | 86.35 | 87.85 | 0.00 | - | 1 | 1,712 | 55.82% |
| AMZN251219C00110000 | 2024-04-29 3:49PM EDT | 110.00 | 83.27 | 82.20 | 83.65 | 0.00 | - | 4 | 3,617 | 53.99% |
| AMZN251219C00115000 | 2024-04-29 3:39PM EDT | 115.00 | 79.37 | 78.50 | 79.40 | 0.00 | - | 2 | 625 | 52.51% |
| AMZN251219C00120000 | 2024-04-26 2:17PM EDT | 120.00 | 74.50 | 74.85 | 75.65 | 0.00 | - | 6 | 1,831 | 51.47% |
| AMZN251219C00125000 | 2024-04-29 11:05AM EDT | 125.00 | 71.80 | 71.10 | 71.80 | 0.00 | - | 1 | 982 | 50.17% |
| AMZN251219C00130000 | 2024-04-26 12:37PM EDT | 130.00 | 67.86 | 67.55 | 68.30 | 0.00 | - | 12 | 1,592 | 49.82% |
| AMZN251219C00135000 | 2024-04-29 2:50PM EDT | 135.00 | 64.70 | 64.10 | 64.50 | 0.00 | - | 1 | 788 | 48.38% |
| AMZN251219C00140000 | 2024-04-30 10:27AM EDT | 140.00 | 61.80 | 60.75 | 61.15 | +1.00 | +1.64% | 26 | 3,034 | 47.53% |
| AMZN251219C00145000 | 2024-04-29 2:01PM EDT | 145.00 | 58.40 | 57.45 | 57.85 | 0.00 | - | 1 | 1,325 | 46.65% |
| AMZN251219C00150000 | 2024-04-30 10:25AM EDT | 150.00 | 55.28 | 54.20 | 54.60 | +1.28 | +2.37% | 20 | 4,670 | 45.76% |
| AMZN251219C00155000 | 2024-04-26 12:33PM EDT | 155.00 | 50.98 | 51.10 | 51.45 | 0.00 | - | 4 | 928 | 44.90% |
| AMZN251219C00160000 | 2024-04-29 11:10AM EDT | 160.00 | 47.90 | 48.10 | 48.50 | 0.00 | - | 20 | 2,663 | 44.21% |
| AMZN251219C00165000 | 2024-04-29 2:48PM EDT | 165.00 | 45.58 | 45.15 | 45.50 | 0.00 | - | 10 | 618 | 43.36% |
| AMZN251219C00170000 | 2024-04-30 9:34AM EDT | 170.00 | 43.98 | 42.45 | 42.80 | +1.23 | +2.88% | 6 | 2,465 | 42.77% |
| AMZN251219C00175000 | 2024-04-29 2:30PM EDT | 175.00 | 41.00 | 39.95 | 40.25 | +0.90 | +2.24% | 3 | 1,895 | 42.26% |
| AMZN251219C00180000 | 2024-04-30 10:11AM EDT | 180.00 | 38.32 | 37.40 | 37.70 | +0.67 | +1.78% | 4 | 3,259 | 41.66% |
| AMZN251219C00185000 | 2024-04-30 11:09AM EDT | 185.00 | 34.90 | 34.85 | 35.15 | -0.71 | -1.99% | 131 | 1,076 | 40.95% |
| AMZN251219C00190000 | 2024-04-29 9:57AM EDT | 190.00 | 32.60 | 32.65 | 32.80 | 0.00 | - | 3 | 1,234 | 40.38% |
| AMZN251219C00195000 | 2024-04-26 1:59PM EDT | 195.00 | 30.20 | 30.30 | 30.65 | 0.00 | - | 9 | 864 | 39.93% |
| AMZN251219C00200000 | 2024-04-30 11:08AM EDT | 200.00 | 28.40 | 28.20 | 28.45 | -0.04 | -0.14% | 40 | 2,363 | 39.33% |
| AMZN251219C00205000 | 2024-04-30 10:45AM EDT | 205.00 | 27.05 | 26.25 | 26.55 | +0.10 | +0.37% | 41 | 2,526 | 38.96% |
| AMZN251219C00210000 | 2024-04-29 12:35PM EDT | 210.00 | 24.60 | 24.55 | 24.80 | 0.00 | - | 66 | 1,014 | 38.66% |
| AMZN251219C00215000 | 2024-04-30 10:52AM EDT | 215.00 | 23.40 | 22.60 | 23.00 | +0.60 | +2.63% | 3 | 99 | 38.22% |
| AMZN251219C00220000 | 2024-04-29 1:33PM EDT | 220.00 | 21.30 | 20.95 | 21.25 | 0.00 | - | 71 | 570 | 37.74% |
| AMZN251219C00225000 | 2024-04-26 11:07AM EDT | 225.00 | 18.65 | 19.55 | 19.80 | 0.00 | - | 1 | 504 | 37.50% |
| AMZN251219C00230000 | 2024-04-25 3:45PM EDT | 230.00 | 15.20 | 18.00 | 18.25 | 0.00 | - | 3 | 749 | 37.06% |
| AMZN251219C00235000 | 2024-04-29 2:05PM EDT | 235.00 | 17.10 | 16.60 | 16.90 | 0.00 | - | 30 | 583 | 36.76% |
| AMZN251219C00240000 | 2024-04-29 1:59PM EDT | 240.00 | 15.68 | 15.30 | 15.60 | 0.00 | - | 10 | 406 | 36.43% |
| AMZN251219C00245000 | 2024-04-04 10:54AM EDT | 245.00 | 15.68 | 14.30 | 14.50 | 0.00 | - | 1 | 239 | 36.26% |
| AMZN251219C00250000 | 2024-04-30 10:42AM EDT | 250.00 | 13.57 | 13.10 | 13.35 | +0.22 | +1.65% | 2 | 367 | 35.94% |
| AMZN251219C00255000 | 2024-04-29 9:30AM EDT | 255.00 | 12.70 | 12.05 | 12.30 | 0.00 | - | 6 | 737 | 35.67% |
| AMZN251219C00260000 | 2024-04-26 10:45AM EDT | 260.00 | 10.41 | 11.10 | 11.35 | 0.00 | - | 1 | 326 | 35.44% |
| AMZN251219C00270000 | 2024-04-29 3:50PM EDT | 270.00 | 9.60 | 9.40 | 9.60 | 0.00 | - | 175 | 781 | 34.96% |
| AMZN251219C00280000 | 2024-04-29 2:56PM EDT | 280.00 | 7.95 | 8.00 | 8.15 | 0.00 | - | 19 | 92 | 34.60% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN251219P00050000 | 2024-04-26 1:54PM EDT | 50.00 | 0.39 | 0.36 | 0.40 | 0.00 | - | 5 | 1,297 | 48.32% |
| AMZN251219P00055000 | 2024-04-22 2:21PM EDT | 55.00 | 0.55 | 0.47 | 0.56 | 0.00 | - | 65 | 807 | 47.34% |
| AMZN251219P00060000 | 2024-04-15 9:49AM EDT | 60.00 | 0.61 | 0.59 | 0.68 | 0.00 | - | 1 | 1,500 | 45.53% |
| AMZN251219P00065000 | 2024-04-23 12:28PM EDT | 65.00 | 0.82 | 0.74 | 0.84 | 0.00 | - | 20 | 918 | 44.06% |
| AMZN251219P00070000 | 2024-04-25 1:19PM EDT | 70.00 | 1.04 | 0.91 | 1.02 | 0.00 | - | 3 | 880 | 42.63% |
| AMZN251219P00075000 | 2024-04-25 1:20PM EDT | 75.00 | 1.27 | 1.13 | 1.23 | 0.00 | - | 4 | 2,048 | 41.31% |
| AMZN251219P00080000 | 2024-04-26 3:26PM EDT | 80.00 | 1.45 | 1.38 | 1.49 | 0.00 | - | 2 | 3,320 | 40.16% |
| AMZN251219P00085000 | 2024-04-25 1:20PM EDT | 85.00 | 1.90 | 1.66 | 1.79 | 0.00 | - | 32 | 528 | 39.08% |
| AMZN251219P00090000 | 2024-04-25 1:21PM EDT | 90.00 | 2.29 | 2.02 | 2.14 | 0.00 | - | 2 | 3,978 | 38.07% |
| AMZN251219P00095000 | 2024-04-25 1:21PM EDT | 95.00 | 2.76 | 2.45 | 2.56 | 0.00 | - | 2 | 10,826 | 37.19% |
| AMZN251219P00100000 | 2024-04-30 10:44AM EDT | 100.00 | 2.93 | 2.93 | 3.05 | -0.01 | -0.34% | 22 | 9,243 | 36.38% |
| AMZN251219P00105000 | 2024-04-30 10:44AM EDT | 105.00 | 3.45 | 3.50 | 3.60 | -0.10 | -2.82% | 11 | 2,707 | 35.58% |
| AMZN251219P00110000 | 2024-04-30 10:44AM EDT | 110.00 | 4.07 | 4.00 | 4.25 | -0.90 | -18.11% | 40 | 10,473 | 34.88% |
| AMZN251219P00115000 | 2024-04-26 10:14AM EDT | 115.00 | 4.90 | 4.80 | 4.95 | 0.00 | - | 1 | 10,662 | 34.13% |
| AMZN251219P00120000 | 2024-04-29 3:53PM EDT | 120.00 | 5.55 | 5.60 | 5.70 | 0.00 | - | 14 | 1,592 | 33.33% |
| AMZN251219P00125000 | 2024-04-25 9:54AM EDT | 125.00 | 7.63 | 6.50 | 6.65 | 0.00 | - | 1 | 1,589 | 32.78% |
| AMZN251219P00130000 | 2024-04-24 10:36AM EDT | 130.00 | 7.59 | 7.40 | 7.60 | 0.00 | - | 1 | 3,903 | 32.06% |
| AMZN251219P00135000 | 2024-04-29 3:13PM EDT | 135.00 | 8.55 | 8.50 | 8.70 | 0.00 | - | 1 | 4,156 | 31.43% |
| AMZN251219P00140000 | 2024-04-25 9:37AM EDT | 140.00 | 11.81 | 9.75 | 9.95 | 0.00 | - | 10 | 1,086 | 30.89% |
| AMZN251219P00145000 | 2024-04-23 3:41PM EDT | 145.00 | 11.00 | 11.15 | 11.35 | 0.00 | - | 20 | 3,316 | 30.40% |
| AMZN251219P00150000 | 2024-04-29 2:32PM EDT | 150.00 | 12.60 | 12.55 | 12.80 | 0.00 | - | 1 | 6,825 | 29.81% |
| AMZN251219P00155000 | 2024-04-29 1:54PM EDT | 155.00 | 13.85 | 14.10 | 14.40 | 0.00 | - | 2 | 639 | 29.25% |
| AMZN251219P00160000 | 2024-04-26 3:27PM EDT | 160.00 | 15.86 | 15.90 | 16.20 | 0.00 | - | 1 | 635 | 28.80% |
| AMZN251219P00165000 | 2024-04-29 1:33PM EDT | 165.00 | 17.35 | 17.70 | 17.95 | 0.00 | - | 1 | 414 | 28.12% |
| AMZN251219P00170000 | 2024-04-30 10:06AM EDT | 170.00 | 19.40 | 19.75 | 20.00 | +0.20 | +1.04% | 3 | 1,087 | 27.63% |
| AMZN251219P00175000 | 2024-04-29 1:24PM EDT | 175.00 | 21.58 | 21.85 | 22.20 | 0.00 | - | 2 | 1,404 | 27.16% |
| AMZN251219P00180000 | 2024-04-26 2:29PM EDT | 180.00 | 24.38 | 24.05 | 24.50 | 0.00 | - | 1 | 295 | 26.64% |
| AMZN251219P00185000 | 2024-04-30 9:35AM EDT | 185.00 | 26.10 | 26.50 | 26.90 | -0.85 | -3.15% | 10 | 583 | 26.06% |
| AMZN251219P00190000 | 2024-04-30 9:41AM EDT | 190.00 | 28.55 | 29.10 | 29.45 | -0.45 | -1.55% | 22 | 141 | 25.49% |
| AMZN251219P00195000 | 2024-04-30 9:41AM EDT | 195.00 | 31.20 | 31.80 | 32.20 | -0.10 | -0.32% | 13 | 190 | 24.97% |
| AMZN251219P00200000 | 2024-04-30 9:42AM EDT | 200.00 | 34.00 | 34.65 | 35.10 | -0.56 | -1.62% | 15 | 701 | 24.44% |
| AMZN251219P00205000 | 2024-03-21 11:18AM EDT | 205.00 | 37.46 | 40.35 | 40.85 | 0.00 | - | - | 1 | 26.94% |
| AMZN251219P00210000 | 2024-04-11 3:57PM EDT | 210.00 | 35.50 | 40.60 | 41.20 | 0.00 | - | 5 | 9 | 23.19% |
| AMZN251219P00215000 | 2024-04-11 3:42PM EDT | 215.00 | 38.60 | 44.00 | 44.60 | 0.00 | - | 9 | 11 | 22.70% |
| AMZN251219P00220000 | 2024-04-11 3:41PM EDT | 220.00 | 41.70 | 47.25 | 48.10 | 0.00 | - | 9 | 12 | 22.14% |
| AMZN251219P00225000 | 2024-04-11 3:41PM EDT | 225.00 | 45.00 | 51.00 | 51.95 | 0.00 | - | 8 | 90 | 21.84% |
| AMZN251219P00230000 | 2024-04-05 1:07PM EDT | 230.00 | 50.56 | 54.80 | 56.00 | 0.00 | - | 2 | 4 | 21.64% |
| AMZN251219P00235000 | 2024-03-01 12:46PM EDT | 235.00 | 59.97 | 57.25 | 59.00 | 0.00 | - | 2 | 2 | 19.58% |
| AMZN251219P00240000 | 2024-04-02 12:46PM EDT | 240.00 | 62.50 | 62.45 | 64.05 | 0.00 | - | 4 | 4 | 20.63% |
| AMZN251219P00245000 | 2024-03-07 2:42PM EDT | 245.00 | 68.82 | 61.80 | 63.60 | 0.00 | - | - | 2 | 0.00% |
| AMZN251219P00260000 | 2024-03-22 3:59PM EDT | 260.00 | 81.10 | 84.80 | 86.00 | 0.00 | - | 2 | 1 | 27.52% |
© 2024 Yahoo. All rights reserved.