UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.62 -1.01 (-1.22%) GOLD FUTURES
2,305.40 -52.30 (-2.22%) DOW
37,854.78 -531.31 (-1.38%) Bitcoin GBP
47,561.05 -2,780.72 (-5.52%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:57PM EDT. Market open.
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN260116C00065000 | 2024-04-02 11:09AM EDT | 65.00 | 121.30 | 118.45 | 122.45 | 0.00 | - | 1 | 208 | 77.19% |
| AMZN260116C00070000 | 2024-04-25 12:28PM EDT | 70.00 | 109.95 | 114.05 | 118.00 | 0.00 | - | 1 | 272 | 73.99% |
| AMZN260116C00075000 | 2024-04-09 11:21AM EDT | 75.00 | 117.87 | 109.55 | 114.25 | 0.00 | - | 6 | 69 | 71.80% |
| AMZN260116C00080000 | 2024-04-25 10:01AM EDT | 80.00 | 99.07 | 105.90 | 109.05 | 0.00 | - | 1 | 42 | 68.86% |
| AMZN260116C00085000 | 2024-04-16 1:16PM EDT | 85.00 | 108.23 | 101.90 | 106.00 | 0.00 | - | 7 | 262 | 68.24% |
| AMZN260116C00090000 | 2024-04-29 3:36PM EDT | 90.00 | 100.01 | 97.70 | 100.35 | 0.00 | - | 1 | 251 | 64.27% |
| AMZN260116C00095000 | 2024-04-10 11:19AM EDT | 95.00 | 100.91 | 93.25 | 97.30 | 0.00 | - | 2 | 57 | 63.06% |
| AMZN260116C00100000 | 2024-04-30 3:17PM EDT | 100.00 | 91.00 | 90.50 | 91.35 | -0.30 | -0.33% | 1 | 972 | 60.57% |
| AMZN260116C00105000 | 2024-04-25 9:38AM EDT | 105.00 | 78.42 | 86.30 | 87.75 | 0.00 | - | 1 | 181 | 59.00% |
| AMZN260116C00110000 | 2024-04-29 3:00PM EDT | 110.00 | 83.80 | 82.50 | 83.55 | 0.00 | - | 1 | 201 | 57.23% |
| AMZN260116C00115000 | 2024-04-26 12:53PM EDT | 115.00 | 80.00 | 78.45 | 79.55 | 0.00 | - | 1 | 196 | 55.40% |
| AMZN260116C00120000 | 2024-04-30 2:22PM EDT | 120.00 | 75.65 | 74.90 | 77.50 | -0.35 | -0.46% | 22 | 1,450 | 55.56% |
| AMZN260116C00125000 | 2024-04-26 11:11AM EDT | 125.00 | 70.70 | 69.95 | 73.95 | 0.00 | - | 22 | 881 | 53.29% |
| AMZN260116C00130000 | 2024-04-30 2:19PM EDT | 130.00 | 68.25 | 66.45 | 69.30 | -1.04 | -1.50% | 17 | 2,551 | 51.31% |
| AMZN260116C00135000 | 2024-04-30 2:14PM EDT | 135.00 | 64.85 | 62.30 | 66.00 | -0.55 | -0.84% | 3 | 993 | 52.47% |
| AMZN260116C00140000 | 2024-04-30 2:50PM EDT | 140.00 | 61.00 | 59.50 | 63.30 | -1.75 | -2.79% | 17 | 813 | 52.26% |
| AMZN260116C00145000 | 2024-04-30 3:20PM EDT | 145.00 | 57.89 | 57.30 | 58.00 | -0.16 | -0.28% | 4 | 759 | 48.49% |
| AMZN260116C00150000 | 2024-04-30 3:19PM EDT | 150.00 | 54.65 | 54.30 | 55.35 | -0.85 | -1.53% | 8 | 8,009 | 48.22% |
| AMZN260116C00155000 | 2024-04-30 10:40AM EDT | 155.00 | 51.90 | 49.15 | 52.55 | -0.45 | -0.86% | 11 | 1,240 | 47.65% |
| AMZN260116C00160000 | 2024-04-30 12:44PM EDT | 160.00 | 48.20 | 48.35 | 48.70 | -0.85 | -1.73% | 7 | 3,981 | 45.72% |
| AMZN260116C00165000 | 2024-04-30 3:28PM EDT | 165.00 | 45.85 | 45.50 | 45.85 | -0.40 | -0.86% | 3 | 877 | 44.93% |
| AMZN260116C00170000 | 2024-04-30 2:04PM EDT | 170.00 | 43.30 | 42.35 | 44.60 | -0.76 | -1.72% | 15 | 5,093 | 45.92% |
| AMZN260116C00175000 | 2024-04-30 3:32PM EDT | 175.00 | 41.00 | 39.00 | 42.15 | -0.19 | -0.46% | 62 | 5,577 | 45.40% |
| AMZN260116C00180000 | 2024-04-30 3:39PM EDT | 180.00 | 37.85 | 37.60 | 40.10 | -0.15 | -0.39% | 322 | 7,400 | 45.23% |
| AMZN260116C00185000 | 2024-04-30 12:59PM EDT | 185.00 | 35.45 | 35.00 | 35.55 | -0.35 | -0.98% | 111 | 1,435 | 42.22% |
| AMZN260116C00190000 | 2024-04-30 3:25PM EDT | 190.00 | 33.30 | 32.75 | 33.45 | -0.25 | -0.75% | 8 | 933 | 41.84% |
| AMZN260116C00195000 | 2024-04-30 3:13PM EDT | 195.00 | 31.10 | 30.85 | 32.15 | -0.70 | -2.20% | 76 | 710 | 42.25% |
| AMZN260116C00200000 | 2024-04-30 3:32PM EDT | 200.00 | 28.85 | 28.75 | 29.20 | -0.85 | -2.86% | 911 | 3,576 | 40.77% |
| AMZN260116C00205000 | 2024-04-29 3:45PM EDT | 205.00 | 26.85 | 26.70 | 29.50 | -0.55 | -2.01% | 1 | 913 | 42.73% |
| AMZN260116C00210000 | 2024-04-30 12:10PM EDT | 210.00 | 25.00 | 25.00 | 25.40 | -0.40 | -1.57% | 2 | 977 | 39.84% |
| AMZN260116C00215000 | 2024-04-30 3:28PM EDT | 215.00 | 23.30 | 23.05 | 23.60 | -0.55 | -2.31% | 166 | 2,255 | 39.35% |
| AMZN260116C00220000 | 2024-04-30 2:54PM EDT | 220.00 | 21.50 | 21.30 | 23.70 | -0.60 | -2.71% | 2 | 2,151 | 40.86% |
| AMZN260116C00225000 | 2024-04-30 2:47PM EDT | 225.00 | 20.00 | 18.45 | 20.45 | -0.40 | -1.96% | 7 | 1,431 | 38.61% |
| AMZN260116C00230000 | 2024-04-30 2:13PM EDT | 230.00 | 18.95 | 17.45 | 20.95 | +0.55 | +2.99% | 3 | 1,162 | 40.44% |
| AMZN260116C00235000 | 2024-04-30 2:03PM EDT | 235.00 | 17.50 | 17.20 | 19.00 | -0.49 | -2.72% | 5 | 312 | 39.47% |
| AMZN260116C00240000 | 2024-04-30 1:27PM EDT | 240.00 | 16.10 | 15.90 | 16.20 | -0.10 | -0.62% | 26 | 382 | 37.42% |
| AMZN260116C00245000 | 2024-04-30 10:53AM EDT | 245.00 | 14.72 | 13.50 | 15.60 | +1.52 | +11.52% | 3 | 256 | 37.82% |
| AMZN260116C00250000 | 2024-04-30 3:10PM EDT | 250.00 | 13.80 | 13.50 | 13.95 | +0.10 | +0.73% | 271 | 1,037 | 36.90% |
| AMZN260116C00255000 | 2024-04-29 10:42AM EDT | 255.00 | 12.90 | 12.50 | 13.90 | 0.00 | - | 1 | 931 | 37.85% |
| AMZN260116C00260000 | 2024-04-30 3:29PM EDT | 260.00 | 11.90 | 10.35 | 12.00 | 0.00 | - | 275 | 427 | 36.45% |
| AMZN260116C00270000 | 2024-04-30 3:10PM EDT | 270.00 | 10.05 | 9.75 | 10.15 | -0.10 | -0.99% | 2 | 895 | 35.84% |
| AMZN260116C00280000 | 2024-04-30 3:28PM EDT | 280.00 | 8.60 | 8.45 | 8.65 | +0.08 | +0.94% | 292 | 209 | 35.42% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN260116P00065000 | 2024-04-29 3:06PM EDT | 65.00 | 0.81 | 0.75 | 0.88 | 0.00 | - | 1 | 1,956 | 42.94% |
| AMZN260116P00070000 | 2024-04-29 2:36PM EDT | 70.00 | 1.00 | 0.94 | 1.07 | 0.00 | - | 1 | 1,221 | 41.55% |
| AMZN260116P00075000 | 2024-04-29 2:57PM EDT | 75.00 | 1.23 | 1.10 | 1.36 | 0.00 | - | 10 | 691 | 40.70% |
| AMZN260116P00080000 | 2024-04-25 1:56PM EDT | 80.00 | 1.62 | 1.35 | 1.60 | 0.00 | - | 1 | 917 | 39.33% |
| AMZN260116P00085000 | 2024-04-24 3:59PM EDT | 85.00 | 1.85 | 1.70 | 1.92 | 0.00 | - | 1 | 5,197 | 38.27% |
| AMZN260116P00090000 | 2024-04-30 10:46AM EDT | 90.00 | 2.20 | 2.08 | 2.27 | -0.16 | -6.78% | 13 | 3,147 | 37.18% |
| AMZN260116P00095000 | 2024-04-30 10:46AM EDT | 95.00 | 2.56 | 2.50 | 2.67 | -0.02 | -0.78% | 20 | 3,395 | 36.16% |
| AMZN260116P00100000 | 2024-04-30 11:18AM EDT | 100.00 | 3.15 | 2.98 | 3.15 | +0.03 | +0.96% | 14 | 5,287 | 35.26% |
| AMZN260116P00105000 | 2024-04-25 12:20PM EDT | 105.00 | 3.56 | 3.55 | 3.70 | -0.53 | -12.96% | 25 | 2,089 | 34.42% |
| AMZN260116P00110000 | 2024-04-29 3:03PM EDT | 110.00 | 4.30 | 4.15 | 4.30 | 0.00 | - | 49 | 5,879 | 33.55% |
| AMZN260116P00115000 | 2024-04-30 3:32PM EDT | 115.00 | 5.00 | 4.95 | 5.40 | +0.05 | +1.01% | 5 | 2,163 | 33.68% |
| AMZN260116P00120000 | 2024-04-30 3:36PM EDT | 120.00 | 5.85 | 5.75 | 5.95 | +0.10 | +1.74% | 24 | 8,454 | 32.37% |
| AMZN260116P00125000 | 2024-04-30 2:58PM EDT | 125.00 | 6.75 | 6.60 | 6.85 | +0.40 | +6.30% | 15 | 2,044 | 31.67% |
| AMZN260116P00130000 | 2024-04-30 3:41PM EDT | 130.00 | 7.70 | 7.60 | 7.80 | +0.04 | +0.52% | 3 | 4,189 | 30.90% |
| AMZN260116P00135000 | 2024-04-30 11:44AM EDT | 135.00 | 9.05 | 8.70 | 8.95 | +0.25 | +2.84% | 18 | 4,877 | 30.31% |
| AMZN260116P00140000 | 2024-04-30 11:51AM EDT | 140.00 | 10.20 | 10.05 | 10.20 | +0.16 | +1.59% | 23 | 5,696 | 29.71% |
| AMZN260116P00145000 | 2024-04-30 3:33PM EDT | 145.00 | 11.50 | 11.45 | 11.65 | +0.05 | +0.44% | 13 | 898 | 29.23% |
| AMZN260116P00150000 | 2024-04-30 3:37PM EDT | 150.00 | 13.05 | 12.90 | 13.20 | +0.20 | +1.56% | 352 | 11,881 | 28.72% |
| AMZN260116P00155000 | 2024-04-30 10:10AM EDT | 155.00 | 14.25 | 14.55 | 14.75 | +0.60 | +4.40% | 125 | 2,865 | 28.04% |
| AMZN260116P00160000 | 2024-04-30 3:41PM EDT | 160.00 | 16.40 | 16.30 | 16.45 | +0.45 | +2.82% | 773 | 3,692 | 27.40% |
| AMZN260116P00165000 | 2024-04-30 11:08AM EDT | 165.00 | 18.24 | 18.25 | 18.40 | +0.59 | +3.34% | 5 | 1,755 | 26.90% |
| AMZN260116P00170000 | 2024-04-30 10:19AM EDT | 170.00 | 19.90 | 20.25 | 20.60 | -0.15 | -0.75% | 14 | 1,084 | 26.51% |
| AMZN260116P00175000 | 2024-04-30 2:37PM EDT | 175.00 | 22.26 | 22.40 | 22.80 | +0.10 | +0.45% | 10 | 531 | 25.96% |
| AMZN260116P00180000 | 2024-04-30 3:30PM EDT | 180.00 | 25.00 | 24.65 | 25.10 | +0.61 | +2.50% | 871 | 5,550 | 25.36% |
| AMZN260116P00185000 | 2024-04-30 12:20PM EDT | 185.00 | 27.25 | 27.10 | 29.95 | +0.45 | +1.68% | 102 | 702 | 27.35% |
| AMZN260116P00190000 | 2024-04-29 2:05PM EDT | 190.00 | 29.00 | 29.75 | 31.90 | 0.00 | - | 2 | 964 | 26.04% |
| AMZN260116P00195000 | 2024-04-30 3:12PM EDT | 195.00 | 32.35 | 32.45 | 33.45 | +0.80 | +2.54% | 217 | 831 | 24.12% |
| AMZN260116P00200000 | 2024-04-30 2:56PM EDT | 200.00 | 35.45 | 35.25 | 36.45 | +0.50 | +1.43% | 485 | 682 | 23.60% |
| AMZN260116P00205000 | 2024-04-24 9:31AM EDT | 205.00 | 37.70 | 38.25 | 39.05 | 0.00 | - | 100 | 939 | 22.45% |
| AMZN260116P00210000 | 2024-04-19 3:46PM EDT | 210.00 | 45.00 | 40.80 | 42.10 | 0.00 | - | 3 | 34 | 21.59% |
| AMZN260116P00215000 | 2024-04-12 1:47PM EDT | 215.00 | 41.25 | 44.55 | 45.60 | 0.00 | - | 4 | 103 | 21.05% |
| AMZN260116P00220000 | 2024-04-22 9:30AM EDT | 220.00 | 51.30 | 47.30 | 48.85 | 0.00 | - | 10 | 26 | 19.95% |
| AMZN260116P00225000 | 2024-04-11 3:41PM EDT | 225.00 | 45.25 | 51.65 | 53.50 | 0.00 | - | 8 | 16 | 20.59% |
| AMZN260116P00230000 | 2024-04-23 2:36PM EDT | 230.00 | 54.90 | 54.50 | 57.25 | 0.00 | - | 10 | 24 | 19.76% |
| AMZN260116P00235000 | 2024-03-27 12:04PM EDT | 235.00 | 59.68 | 58.40 | 60.45 | 0.00 | - | 3 | 23 | 17.52% |
| AMZN260116P00240000 | 2024-04-30 12:55PM EDT | 240.00 | 64.07 | 63.05 | 64.80 | -0.13 | -0.20% | 261 | 5 | 16.96% |
| AMZN260116P00245000 | 2024-03-27 12:04PM EDT | 245.00 | 67.98 | 66.30 | 68.35 | 0.00 | - | 3 | 55 | 12.71% |
| AMZN260116P00250000 | 2024-04-22 3:23PM EDT | 250.00 | 73.83 | 70.15 | 74.30 | 0.00 | - | 10 | 13 | 17.20% |
| AMZN260116P00255000 | 2024-03-20 9:54AM EDT | 255.00 | 79.75 | 80.15 | 81.40 | 0.00 | - | 1 | 0 | 22.82% |
| AMZN260116P00260000 | 2024-04-30 12:55PM EDT | 260.00 | 81.87 | 80.60 | 83.10 | -2.13 | -2.54% | 261 | 4 | 12.09% |
| AMZN260116P00270000 | 2024-03-28 12:25PM EDT | 270.00 | 90.05 | 89.50 | 91.65 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.