Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor18 June 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN260618C00075000 | 2024-04-25 10:54AM EDT | 75.00 | 105.90 | 0.00 | 0.00 | 0.00 | - | 1 | 254 | 0.00% |
| AMZN260618C00080000 | 2024-04-26 10:31AM EDT | 80.00 | 107.91 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 0.00% |
| AMZN260618C00085000 | 2024-04-19 12:57PM EDT | 85.00 | 101.38 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 0.00% |
| AMZN260618C00090000 | 2024-04-25 2:48PM EDT | 90.00 | 94.90 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| AMZN260618C00095000 | 2024-04-22 12:44PM EDT | 95.00 | 94.00 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| AMZN260618C00100000 | 2024-04-30 3:16PM EDT | 100.00 | 94.01 | 0.00 | 0.00 | 0.00 | - | 1 | 978 | 0.00% |
| AMZN260618C00105000 | 2024-04-29 10:50AM EDT | 105.00 | 90.81 | 0.00 | 0.00 | 0.00 | - | 1 | 79 | 0.00% |
| AMZN260618C00110000 | 2024-04-26 12:13PM EDT | 110.00 | 85.78 | 0.00 | 0.00 | 0.00 | - | 1 | 203 | 0.00% |
| AMZN260618C00115000 | 2024-04-30 3:57PM EDT | 115.00 | 80.20 | 0.00 | 0.00 | 0.00 | - | 1 | 87 | 0.00% |
| AMZN260618C00120000 | 2024-04-30 10:38AM EDT | 120.00 | 79.75 | 0.00 | 0.00 | 0.00 | - | 3 | 124 | 0.00% |
| AMZN260618C00125000 | 2024-04-30 9:30AM EDT | 125.00 | 76.98 | 0.00 | 0.00 | 0.00 | - | 6 | 82 | 0.00% |
| AMZN260618C00130000 | 2024-04-26 2:46PM EDT | 130.00 | 71.88 | 0.00 | 0.00 | 0.00 | - | 1 | 190 | 0.00% |
| AMZN260618C00135000 | 2024-04-30 3:55PM EDT | 135.00 | 66.80 | 0.00 | 0.00 | 0.00 | - | 1 | 138 | 0.00% |
| AMZN260618C00140000 | 2024-04-30 3:20PM EDT | 140.00 | 65.79 | 0.00 | 0.00 | 0.00 | - | 27 | 3,452 | 0.00% |
| AMZN260618C00145000 | 2024-04-30 10:27AM EDT | 145.00 | 63.72 | 0.00 | 0.00 | 0.00 | - | 6 | 455 | 0.00% |
| AMZN260618C00150000 | 2024-04-30 2:27PM EDT | 150.00 | 59.29 | 0.00 | 0.00 | 0.00 | - | 5 | 1,262 | 0.00% |
| AMZN260618C00155000 | 2024-04-30 1:29PM EDT | 155.00 | 56.49 | 0.00 | 0.00 | 0.00 | - | 7 | 3,283 | 0.00% |
| AMZN260618C00160000 | 2024-04-29 3:03PM EDT | 160.00 | 53.68 | 0.00 | 0.00 | 0.00 | - | 4 | 3,123 | 0.00% |
| AMZN260618C00165000 | 2024-04-30 2:59PM EDT | 165.00 | 50.50 | 0.00 | 0.00 | 0.00 | - | 5 | 1,195 | 0.00% |
| AMZN260618C00170000 | 2024-04-30 3:54PM EDT | 170.00 | 47.35 | 0.00 | 0.00 | 0.00 | - | 14 | 3,319 | 0.00% |
| AMZN260618C00175000 | 2024-04-30 3:43PM EDT | 175.00 | 47.00 | 0.00 | 0.00 | 0.00 | - | 6 | 1,020 | 0.00% |
| AMZN260618C00180000 | 2024-04-30 3:55PM EDT | 180.00 | 42.00 | 0.00 | 0.00 | 0.00 | - | 25 | 2,464 | 0.39% |
| AMZN260618C00185000 | 2024-04-30 3:20PM EDT | 185.00 | 40.95 | 0.00 | 0.00 | 0.00 | - | 9 | 5,472 | 0.78% |
| AMZN260618C00190000 | 2024-04-30 2:58PM EDT | 190.00 | 38.25 | 0.00 | 0.00 | 0.00 | - | 3 | 970 | 1.56% |
| AMZN260618C00195000 | 2024-04-30 3:05PM EDT | 195.00 | 36.25 | 0.00 | 0.00 | 0.00 | - | 22 | 609 | 1.56% |
| AMZN260618C00200000 | 2024-04-30 3:58PM EDT | 200.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | 1,283 | 3,007 | 1.56% |
| AMZN260618C00205000 | 2024-04-30 1:48PM EDT | 205.00 | 32.08 | 0.00 | 0.00 | 0.00 | - | 1 | 259 | 3.13% |
| AMZN260618C00210000 | 2024-04-29 2:45PM EDT | 210.00 | 30.77 | 0.00 | 0.00 | 0.00 | - | 4 | 473 | 3.13% |
| AMZN260618C00215000 | 2024-04-30 3:39PM EDT | 215.00 | 28.70 | 0.00 | 0.00 | 0.00 | - | 1 | 111 | 3.13% |
| AMZN260618C00220000 | 2024-04-30 3:49PM EDT | 220.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 120 | 2,091 | 3.13% |
| AMZN260618C00225000 | 2024-04-29 12:52PM EDT | 225.00 | 25.50 | 0.00 | 0.00 | 0.00 | - | 35 | 588 | 3.13% |
| AMZN260618C00230000 | 2024-04-30 3:54PM EDT | 230.00 | 22.70 | 0.00 | 0.00 | 0.00 | - | 5 | 493 | 3.13% |
| AMZN260618C00235000 | 2024-04-25 11:40AM EDT | 235.00 | 18.85 | 0.00 | 0.00 | 0.00 | - | 1 | 130 | 3.13% |
| AMZN260618C00240000 | 2024-04-25 9:52AM EDT | 240.00 | 17.25 | 0.00 | 0.00 | 0.00 | - | 1 | 898 | 3.13% |
| AMZN260618C00245000 | 2024-04-30 12:16PM EDT | 245.00 | 19.54 | 0.00 | 0.00 | 0.00 | - | 2 | 266 | 6.25% |
| AMZN260618C00250000 | 2024-04-30 3:57PM EDT | 250.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 7 | 421 | 6.25% |
| AMZN260618C00255000 | 2024-04-26 11:59AM EDT | 255.00 | 16.94 | 0.00 | 0.00 | 0.00 | - | 21 | 356 | 6.25% |
| AMZN260618C00260000 | 2024-04-30 3:59PM EDT | 260.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 1 | 563 | 6.25% |
| AMZN260618C00270000 | 2024-04-26 10:41AM EDT | 270.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 3 | 720 | 6.25% |
| AMZN260618C00280000 | 2024-04-30 3:30PM EDT | 280.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 46 | 1,166 | 6.25% |
Putsfor18 June 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN260618P00075000 | 2024-04-29 12:14PM EDT | 75.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 1 | 540 | 12.50% |
| AMZN260618P00080000 | 2024-04-30 3:55PM EDT | 80.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 3 | 716 | 12.50% |
| AMZN260618P00085000 | 2024-04-30 1:21PM EDT | 85.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 2 | 541 | 12.50% |
| AMZN260618P00090000 | 2024-04-26 10:03AM EDT | 90.00 | 2.86 | 0.00 | 0.00 | 0.00 | - | 1 | 671 | 12.50% |
| AMZN260618P00095000 | 2024-04-30 1:57PM EDT | 95.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 10 | 157 | 6.25% |
| AMZN260618P00100000 | 2024-04-30 3:56PM EDT | 100.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 21 | 1,458 | 6.25% |
| AMZN260618P00105000 | 2024-04-25 10:35AM EDT | 105.00 | 5.23 | 0.00 | 0.00 | 0.00 | - | 3 | 1,117 | 6.25% |
| AMZN260618P00110000 | 2024-04-30 10:44AM EDT | 110.00 | 5.26 | 0.00 | 0.00 | 0.00 | - | 1 | 2,433 | 6.25% |
| AMZN260618P00115000 | 2024-04-25 10:09AM EDT | 115.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 2 | 79 | 6.25% |
| AMZN260618P00120000 | 2024-04-30 2:58PM EDT | 120.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 7 | 832 | 6.25% |
| AMZN260618P00125000 | 2024-04-19 12:29PM EDT | 125.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 11 | 734 | 6.25% |
| AMZN260618P00130000 | 2024-04-30 1:23PM EDT | 130.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2,186 | 3.13% |
| AMZN260618P00135000 | 2024-04-30 3:52PM EDT | 135.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 204 | 1,104 | 3.13% |
| AMZN260618P00140000 | 2024-04-30 3:11PM EDT | 140.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 13 | 275 | 3.13% |
| AMZN260618P00145000 | 2024-04-26 3:21PM EDT | 145.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 4 | 556 | 3.13% |
| AMZN260618P00150000 | 2024-04-30 2:50PM EDT | 150.00 | 15.15 | 0.00 | 0.00 | 0.00 | - | 3 | 1,134 | 3.13% |
| AMZN260618P00155000 | 2024-04-23 11:04AM EDT | 155.00 | 17.14 | 0.00 | 0.00 | 0.00 | - | 50 | 2,374 | 1.56% |
| AMZN260618P00160000 | 2024-04-30 3:28PM EDT | 160.00 | 18.85 | 0.00 | 0.00 | 0.00 | - | 357 | 663 | 1.56% |
| AMZN260618P00165000 | 2024-04-26 1:35PM EDT | 165.00 | 20.10 | 0.00 | 0.00 | 0.00 | - | 100 | 1,363 | 0.78% |
| AMZN260618P00170000 | 2024-04-30 1:57PM EDT | 170.00 | 22.55 | 0.00 | 0.00 | 0.00 | - | 4 | 1,537 | 0.39% |
| AMZN260618P00175000 | 2024-04-30 9:55AM EDT | 175.00 | 24.28 | 0.00 | 0.00 | 0.00 | - | 37 | 773 | 0.01% |
| AMZN260618P00180000 | 2024-04-25 12:57PM EDT | 180.00 | 29.65 | 0.00 | 0.00 | 0.00 | - | 150 | 904 | 0.00% |
| AMZN260618P00185000 | 2024-04-25 9:33AM EDT | 185.00 | 33.27 | 0.00 | 0.00 | 0.00 | - | 5 | 478 | 0.00% |
| AMZN260618P00190000 | 2024-04-30 10:34AM EDT | 190.00 | 31.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1,123 | 0.00% |
| AMZN260618P00195000 | 2024-04-30 10:28AM EDT | 195.00 | 34.14 | 0.00 | 0.00 | 0.00 | - | 1 | 107 | 0.00% |
| AMZN260618P00200000 | 2024-04-30 11:07AM EDT | 200.00 | 37.30 | 0.00 | 0.00 | 0.00 | - | 1 | 344 | 0.00% |
| AMZN260618P00205000 | 2024-04-24 3:29PM EDT | 205.00 | 40.82 | 0.00 | 0.00 | 0.00 | - | 50 | 59 | 0.00% |
| AMZN260618P00210000 | 2024-03-19 11:07AM EDT | 210.00 | 45.10 | 42.95 | 43.95 | 0.00 | - | 2 | 18 | 19.95% |
| AMZN260618P00215000 | 2024-04-30 10:11AM EDT | 215.00 | 45.66 | 0.00 | 0.00 | 0.00 | - | 20 | 158 | 0.00% |
| AMZN260618P00220000 | 2024-04-10 1:56PM EDT | 220.00 | 46.30 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| AMZN260618P00225000 | 2024-03-22 11:47AM EDT | 225.00 | 53.27 | 55.70 | 57.35 | 0.00 | - | 5 | 17 | 21.44% |
| AMZN260618P00230000 | 2024-04-05 2:04PM EDT | 230.00 | 54.05 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| AMZN260618P00235000 | 2024-02-12 11:59AM EDT | 235.00 | 63.56 | 60.50 | 63.15 | 0.00 | - | 2 | 2 | 17.52% |
| AMZN260618P00240000 | 2024-02-12 12:00PM EDT | 240.00 | 68.40 | 64.05 | 67.20 | 0.00 | - | - | 2 | 16.61% |
| AMZN260618P00245000 | 2024-02-12 4:56PM EDT | 245.00 | 73.69 | 69.30 | 72.10 | 0.00 | - | - | 0 | 17.16% |
| AMZN260618P00250000 | 2024-04-10 10:37AM EDT | 250.00 | 68.40 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| AMZN260618P00255000 | 2024-03-14 1:37PM EDT | 255.00 | 78.60 | 70.50 | 73.55 | 0.00 | - | 1 | 3 | 0.00% |
| AMZN260618P00260000 | 2024-04-16 10:38AM EDT | 260.00 | 78.59 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| AMZN260618P00270000 | 2024-04-15 1:44PM EDT | 270.00 | 87.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.