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 | 2024-09-30 3:53PM EDT | 45.00 | 143.12 | 0.00 | 0.00 | 0.00 | - | 3 | 507 | 0.00% |
| AMZN250620C00050000 | 2024-10-01 2:00PM EDT | 50.00 | 137.75 | 0.00 | 0.00 | 0.00 | - | 1 | 2,186 | 0.00% |
| AMZN250620C00055000 | 2024-10-02 11:25AM EDT | 55.00 | 133.33 | 0.00 | 0.00 | 0.00 | - | 1 | 621 | 0.00% |
| AMZN250620C00060000 | 2024-10-03 2:49PM EDT | 60.00 | 124.66 | 0.00 | 0.00 | 0.00 | - | 1 | 768 | 0.00% |
| AMZN250620C00065000 | 2024-09-03 9:56AM EDT | 65.00 | 115.23 | 118.65 | 119.70 | 0.00 | - | 1 | 324 | 91.77% |
| AMZN250620C00070000 | 2024-09-20 12:49PM EDT | 70.00 | 123.17 | 0.00 | 0.00 | 0.00 | - | 60 | 584 | 0.00% |
| AMZN250620C00075000 | 2024-09-25 9:56AM EDT | 75.00 | 120.24 | 0.00 | 0.00 | 0.00 | - | 2 | 406 | 0.00% |
| AMZN250620C00080000 | 2024-10-03 12:32PM EDT | 80.00 | 105.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1,849 | 0.00% |
| AMZN250620C00085000 | 2024-10-07 2:30PM EDT | 85.00 | 99.50 | 0.00 | 0.00 | 0.00 | - | 1 | 382 | 0.00% |
| AMZN250620C00090000 | 2024-10-07 3:33PM EDT | 90.00 | 94.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2,884 | 0.00% |
| AMZN250620C00095000 | 2024-09-26 11:25AM EDT | 95.00 | 99.05 | 0.00 | 0.00 | 0.00 | - | 1 | 504 | 0.00% |
| AMZN250620C00100000 | 2024-10-07 3:22PM EDT | 100.00 | 85.20 | 0.00 | 0.00 | 0.00 | - | 151 | 4,024 | 0.00% |
| AMZN250620C00105000 | 2024-09-23 12:26PM EDT | 105.00 | 92.00 | 0.00 | 0.00 | 0.00 | - | 1 | 447 | 0.00% |
| AMZN250620C00110000 | 2024-10-07 2:30PM EDT | 110.00 | 75.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1,129 | 0.00% |
| AMZN250620C00115000 | 2024-10-07 2:00PM EDT | 115.00 | 71.87 | 0.00 | 0.00 | 0.00 | - | 1 | 834 | 0.00% |
| AMZN250620C00120000 | 2024-10-07 3:06PM EDT | 120.00 | 66.50 | 0.00 | 0.00 | 0.00 | - | 216 | 2,180 | 0.00% |
| AMZN250620C00125000 | 2024-10-07 2:59PM EDT | 125.00 | 61.86 | 0.00 | 0.00 | 0.00 | - | 51 | 9,634 | 0.00% |
| AMZN250620C00130000 | 2024-10-07 2:31PM EDT | 130.00 | 58.15 | 0.00 | 0.00 | 0.00 | - | 5 | 2,435 | 0.00% |
| AMZN250620C00135000 | 2024-10-07 12:05PM EDT | 135.00 | 54.35 | 0.00 | 0.00 | 0.00 | - | 40 | 2,862 | 0.00% |
| AMZN250620C00140000 | 2024-10-07 3:57PM EDT | 140.00 | 49.61 | 0.00 | 0.00 | 0.00 | - | 4 | 6,719 | 0.00% |
| AMZN250620C00145000 | 2024-10-07 10:24AM EDT | 145.00 | 46.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1,939 | 0.00% |
| AMZN250620C00150000 | 2024-10-07 3:50PM EDT | 150.00 | 41.85 | 0.00 | 0.00 | 0.00 | - | 8 | 6,703 | 0.00% |
| AMZN250620C00155000 | 2024-10-07 10:50AM EDT | 155.00 | 38.95 | 0.00 | 0.00 | 0.00 | - | 4 | 1,728 | 0.00% |
| AMZN250620C00160000 | 2024-10-07 1:40PM EDT | 160.00 | 35.10 | 0.00 | 0.00 | 0.00 | - | 14 | 5,933 | 0.00% |
| AMZN250620C00165000 | 2024-10-07 3:17PM EDT | 165.00 | 31.65 | 0.00 | 0.00 | 0.00 | - | 5 | 2,930 | 0.00% |
| AMZN250620C00170000 | 2024-10-07 3:58PM EDT | 170.00 | 28.50 | 0.00 | 0.00 | 0.00 | - | 46 | 10,110 | 0.00% |
| AMZN250620C00175000 | 2024-10-07 3:30PM EDT | 175.00 | 25.60 | 0.00 | 0.00 | 0.00 | - | 64 | 5,973 | 0.00% |
| AMZN250620C00180000 | 2024-10-07 3:52PM EDT | 180.00 | 22.95 | 0.00 | 0.00 | 0.00 | - | 758 | 7,823 | 0.00% |
| AMZN250620C00185000 | 2024-10-07 3:49PM EDT | 185.00 | 20.25 | 0.00 | 0.00 | 0.00 | - | 185 | 4,582 | 0.78% |
| AMZN250620C00190000 | 2024-10-07 3:56PM EDT | 190.00 | 18.07 | 0.00 | 0.00 | 0.00 | - | 601 | 6,063 | 1.56% |
| AMZN250620C00195000 | 2024-10-07 2:30PM EDT | 195.00 | 15.98 | 0.00 | 0.00 | 0.00 | - | 39 | 2,018 | 1.56% |
| AMZN250620C00200000 | 2024-10-07 3:58PM EDT | 200.00 | 14.03 | 0.00 | 0.00 | 0.00 | - | 772 | 10,850 | 3.13% |
| AMZN250620C00205000 | 2024-10-07 3:46PM EDT | 205.00 | 12.24 | 0.00 | 0.00 | 0.00 | - | 149 | 4,426 | 3.13% |
| AMZN250620C00210000 | 2024-10-07 3:55PM EDT | 210.00 | 10.78 | 0.00 | 0.00 | 0.00 | - | 456 | 5,603 | 3.13% |
| AMZN250620C00215000 | 2024-10-07 3:48PM EDT | 215.00 | 9.28 | 0.00 | 0.00 | 0.00 | - | 80 | 1,765 | 3.13% |
| AMZN250620C00220000 | 2024-10-07 3:11PM EDT | 220.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 155 | 5,121 | 6.25% |
| AMZN250620C00225000 | 2024-10-07 3:15PM EDT | 225.00 | 6.98 | 0.00 | 0.00 | 0.00 | - | 49 | 6,742 | 6.25% |
| AMZN250620C00230000 | 2024-10-07 2:44PM EDT | 230.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 35 | 1,761 | 6.25% |
| AMZN250620C00235000 | 2024-10-07 2:43PM EDT | 235.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 59 | 1,467 | 6.25% |
| AMZN250620C00240000 | 2024-10-07 3:11PM EDT | 240.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 24 | 2,434 | 6.25% |
| AMZN250620C00245000 | 2024-10-07 3:33PM EDT | 245.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 778 | 3,846 | 6.25% |
| AMZN250620C00250000 | 2024-10-07 3:35PM EDT | 250.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 416 | 3,113 | 6.25% |
| AMZN250620C00255000 | 2024-10-07 2:56PM EDT | 255.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 27 | 4,904 | 6.25% |
| AMZN250620C00260000 | 2024-10-07 3:11PM EDT | 260.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 10 | 2,941 | 6.25% |
| AMZN250620C00270000 | 2024-10-07 3:35PM EDT | 270.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 26 | 2,520 | 12.50% |
| AMZN250620C00280000 | 2024-10-07 3:01PM EDT | 280.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 20 | 1,988 | 12.50% |
| AMZN250620C00290000 | 2024-10-03 3:14PM EDT | 290.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 5 | 340 | 12.50% |
| AMZN250620C00300000 | 2024-10-07 3:58PM EDT | 300.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 122 | 1,917 | 12.50% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN250620P00045000 | 2024-10-07 11:55AM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 3,476 | 25.00% |
| AMZN250620P00050000 | 2024-10-04 3:29PM EDT | 50.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 497 | 25.00% |
| AMZN250620P00055000 | 2024-09-20 12:01PM EDT | 55.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 2,257 | 25.00% |
| AMZN250620P00060000 | 2024-09-23 2:19PM EDT | 60.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 15 | 529 | 25.00% |
| AMZN250620P00065000 | 2024-09-25 3:47PM EDT | 65.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 10 | 536 | 25.00% |
| AMZN250620P00070000 | 2024-10-04 12:45PM EDT | 70.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 78 | 2,012 | 25.00% |
| AMZN250620P00075000 | 2024-09-27 12:24PM EDT | 75.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 2,992 | 25.00% |
| AMZN250620P00080000 | 2024-09-24 1:42PM EDT | 80.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 10 | 1,772 | 25.00% |
| AMZN250620P00085000 | 2024-10-02 3:07PM EDT | 85.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 10 | 2,272 | 25.00% |
| AMZN250620P00090000 | 2024-10-04 10:23AM EDT | 90.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1 | 3,825 | 12.50% |
| AMZN250620P00095000 | 2024-09-27 11:56AM EDT | 95.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 6,189 | 12.50% |
| AMZN250620P00100000 | 2024-10-07 3:08PM EDT | 100.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 50 | 8,573 | 12.50% |
| AMZN250620P00105000 | 2024-10-03 11:41AM EDT | 105.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 3 | 4,168 | 12.50% |
| AMZN250620P00110000 | 2024-10-04 1:08PM EDT | 110.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 5,402 | 12.50% |
| AMZN250620P00115000 | 2024-10-07 2:47PM EDT | 115.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 28 | 4,136 | 12.50% |
| AMZN250620P00120000 | 2024-10-07 3:23PM EDT | 120.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 153 | 4,212 | 12.50% |
| AMZN250620P00125000 | 2024-10-07 1:33PM EDT | 125.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 20 | 12,146 | 12.50% |
| AMZN250620P00130000 | 2024-10-07 12:32PM EDT | 130.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 8,571 | 6.25% |
| AMZN250620P00135000 | 2024-10-07 3:47PM EDT | 135.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 16 | 6,421 | 6.25% |
| AMZN250620P00140000 | 2024-10-07 3:13PM EDT | 140.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 130 | 10,332 | 6.25% |
| AMZN250620P00145000 | 2024-10-07 2:30PM EDT | 145.00 | 4.92 | 0.00 | 0.00 | 0.00 | - | 16 | 6,518 | 6.25% |
| AMZN250620P00150000 | 2024-10-07 3:47PM EDT | 150.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 94 | 10,876 | 6.25% |
| AMZN250620P00155000 | 2024-10-07 3:07PM EDT | 155.00 | 7.32 | 0.00 | 0.00 | 0.00 | - | 16 | 6,028 | 3.13% |
| AMZN250620P00160000 | 2024-10-07 3:18PM EDT | 160.00 | 8.74 | 0.00 | 0.00 | 0.00 | - | 84 | 7,022 | 3.13% |
| AMZN250620P00165000 | 2024-10-07 2:23PM EDT | 165.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | 10 | 5,392 | 3.13% |
| AMZN250620P00170000 | 2024-10-07 3:42PM EDT | 170.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 21 | 5,514 | 1.56% |
| AMZN250620P00175000 | 2024-10-07 12:25PM EDT | 175.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 33 | 7,643 | 0.78% |
| AMZN250620P00180000 | 2024-10-07 2:44PM EDT | 180.00 | 16.38 | 0.00 | 0.00 | 0.00 | - | 242 | 8,012 | 0.20% |
| AMZN250620P00185000 | 2024-10-07 3:41PM EDT | 185.00 | 19.09 | 0.00 | 0.00 | 0.00 | - | 41 | 2,085 | 0.00% |
| AMZN250620P00190000 | 2024-10-07 1:01PM EDT | 190.00 | 21.30 | 0.00 | 0.00 | 0.00 | - | 29 | 2,001 | 0.00% |
| AMZN250620P00195000 | 2024-10-07 11:18AM EDT | 195.00 | 24.05 | 0.00 | 0.00 | 0.00 | - | 23 | 2,067 | 0.00% |
| AMZN250620P00200000 | 2024-10-04 9:36AM EDT | 200.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 17 | 3,258 | 0.00% |
| AMZN250620P00205000 | 2024-10-07 10:00AM EDT | 205.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 4 | 964 | 0.00% |
| AMZN250620P00210000 | 2024-10-07 2:50PM EDT | 210.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | 10 | 1,014 | 0.00% |
| AMZN250620P00215000 | 2024-10-07 3:15PM EDT | 215.00 | 38.25 | 0.00 | 0.00 | 0.00 | - | 1 | 482 | 0.00% |
| AMZN250620P00220000 | 2024-10-07 11:29AM EDT | 220.00 | 41.56 | 0.00 | 0.00 | 0.00 | - | 3 | 665 | 0.00% |
| AMZN250620P00225000 | 2024-10-07 11:04AM EDT | 225.00 | 45.80 | 0.00 | 0.00 | 0.00 | - | 2 | 483 | 0.00% |
| AMZN250620P00230000 | 2024-10-03 10:35AM EDT | 230.00 | 49.55 | 0.00 | 0.00 | 0.00 | - | 3 | 220 | 0.00% |
| AMZN250620P00235000 | 2024-09-16 11:41AM EDT | 235.00 | 51.95 | 0.00 | 0.00 | 0.00 | - | 5 | 4 | 0.00% |
| AMZN250620P00240000 | 2024-09-30 9:32AM EDT | 240.00 | 53.55 | 0.00 | 0.00 | 0.00 | - | 1 | 70 | 0.00% |
| AMZN250620P00245000 | 2024-10-03 10:02AM EDT | 245.00 | 62.08 | 0.00 | 0.00 | 0.00 | - | 1 | 197 | 0.00% |
| AMZN250620P00250000 | 2024-09-26 9:52AM EDT | 250.00 | 57.75 | 0.00 | 0.00 | 0.00 | - | 26 | 47 | 0.00% |
| AMZN250620P00255000 | 2024-08-30 3:46PM EDT | 255.00 | 77.40 | 66.70 | 67.55 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN250620P00260000 | 2024-08-15 1:01PM EDT | 260.00 | 83.58 | 73.05 | 75.35 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN250620P00270000 | 2024-08-19 10:35AM EDT | 270.00 | 93.30 | 82.70 | 83.45 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250620P00280000 | 2024-05-06 10:59AM EDT | 280.00 | 93.47 | 98.05 | 99.35 | 0.00 | - | 20 | 0 | 22.95% |
© 2024 Yahoo. All rights reserved.