Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 August 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN250815C00085000 | 2024-09-09 12:01PM EDT | 85.00 | 95.00 | 103.85 | 106.70 | 0.00 | - | 1 | 3 | 67.22% |
| AMZN250815C00090000 | 2024-08-16 2:22PM EDT | 90.00 | 92.73 | 99.75 | 102.60 | 0.00 | - | 1 | 5 | 67.15% |
| AMZN250815C00095000 | 2024-09-06 11:55AM EDT | 95.00 | 83.00 | 94.60 | 97.35 | 0.00 | - | 50 | 60 | 62.19% |
| AMZN250815C00100000 | 2024-09-10 9:34AM EDT | 100.00 | 85.00 | 90.55 | 92.50 | 0.00 | - | 1 | 28 | 60.47% |
| AMZN250815C00105000 | 2024-09-16 10:36AM EDT | 105.00 | 84.75 | 85.20 | 88.05 | 0.00 | - | 3 | 10 | 57.05% |
| AMZN250815C00110000 | 2024-10-03 1:00PM EDT | 110.00 | 78.05 | 80.65 | 83.45 | 0.00 | - | 66 | 69 | 54.86% |
| AMZN250815C00115000 | 2024-09-17 11:39AM EDT | 115.00 | 79.65 | 76.10 | 79.00 | 0.00 | - | 1 | 57 | 52.88% |
| AMZN250815C00120000 | 2024-08-23 3:08PM EDT | 120.00 | 65.30 | 76.20 | 80.00 | 0.00 | - | 1 | 9 | 64.22% |
| AMZN250815C00125000 | 2024-10-04 11:57AM EDT | 125.00 | 67.25 | 68.20 | 70.05 | -7.85 | -10.45% | 1 | 9 | 50.32% |
| AMZN250815C00130000 | 2024-10-03 10:03AM EDT | 130.00 | 61.60 | 64.10 | 65.00 | 0.00 | - | 2 | 26 | 49.04% |
| AMZN250815C00135000 | 2024-10-03 10:13AM EDT | 135.00 | 57.05 | 59.75 | 60.85 | 0.00 | - | 1 | 13 | 47.57% |
| AMZN250815C00140000 | 2024-09-11 11:50AM EDT | 140.00 | 49.90 | 55.45 | 57.35 | 0.00 | - | 1 | 16 | 47.37% |
| AMZN250815C00145000 | 2024-09-27 3:09PM EDT | 145.00 | 54.00 | 51.75 | 53.35 | 0.00 | - | 1 | 18 | 45.90% |
| AMZN250815C00150000 | 2024-10-02 1:40PM EDT | 150.00 | 47.40 | 48.00 | 49.15 | 0.00 | - | 4 | 84 | 43.94% |
| AMZN250815C00155000 | 2024-09-16 2:19PM EDT | 155.00 | 44.35 | 44.10 | 45.20 | 0.00 | - | 1 | 27 | 42.35% |
| AMZN250815C00160000 | 2024-10-04 3:50PM EDT | 160.00 | 40.98 | 41.35 | 42.10 | +2.58 | +6.72% | 1 | 95 | 42.11% |
| AMZN250815C00165000 | 2024-10-04 3:31PM EDT | 165.00 | 37.50 | 37.20 | 39.15 | +1.02 | +2.80% | 1 | 96 | 41.89% |
| AMZN250815C00170000 | 2024-10-04 10:20AM EDT | 170.00 | 33.90 | 34.40 | 35.60 | +2.40 | +7.62% | 1 | 105 | 40.48% |
| AMZN250815C00175000 | 2024-10-04 11:15AM EDT | 175.00 | 30.62 | 31.50 | 32.50 | +1.47 | +5.04% | 1 | 289 | 39.62% |
| AMZN250815C00180000 | 2024-10-04 3:55PM EDT | 180.00 | 28.90 | 28.95 | 29.65 | +2.50 | +9.47% | 98 | 237 | 38.94% |
| AMZN250815C00185000 | 2024-10-04 3:52PM EDT | 185.00 | 26.05 | 25.95 | 26.95 | +2.45 | +10.38% | 3 | 204 | 38.29% |
| AMZN250815C00190000 | 2024-10-04 2:39PM EDT | 190.00 | 22.97 | 23.75 | 24.45 | +2.02 | +9.64% | 54 | 353 | 37.74% |
| AMZN250815C00195000 | 2024-10-04 3:49PM EDT | 195.00 | 21.40 | 21.15 | 21.75 | +2.60 | +13.83% | 2 | 452 | 36.69% |
| AMZN250815C00200000 | 2024-10-04 3:36PM EDT | 200.00 | 19.21 | 19.10 | 19.65 | +2.01 | +11.69% | 14 | 356 | 36.31% |
| AMZN250815C00205000 | 2024-10-04 11:14AM EDT | 205.00 | 16.53 | 17.20 | 17.60 | +0.88 | +5.62% | 6 | 251 | 35.80% |
| AMZN250815C00210000 | 2024-10-04 10:20AM EDT | 210.00 | 14.88 | 15.40 | 15.85 | +1.10 | +7.98% | 3 | 931 | 35.53% |
| AMZN250815C00215000 | 2024-10-04 10:41AM EDT | 215.00 | 13.30 | 13.60 | 14.00 | +0.90 | +7.26% | 1 | 160 | 34.91% |
| AMZN250815C00220000 | 2024-10-04 3:12PM EDT | 220.00 | 11.85 | 12.20 | 12.45 | +0.77 | +6.95% | 2 | 646 | 34.54% |
| AMZN250815C00225000 | 2024-10-04 3:17PM EDT | 225.00 | 10.47 | 10.80 | 11.25 | +0.92 | +9.63% | 1 | 146 | 34.53% |
| AMZN250815C00230000 | 2024-10-03 9:48AM EDT | 230.00 | 8.55 | 9.40 | 10.25 | 0.00 | - | 5 | 152 | 34.67% |
| AMZN250815C00235000 | 2024-10-04 11:34AM EDT | 235.00 | 7.85 | 8.40 | 8.65 | +0.40 | +5.37% | 5 | 91 | 33.64% |
| AMZN250815C00240000 | 2024-10-01 12:28PM EDT | 240.00 | 7.13 | 7.00 | 7.65 | 0.00 | - | 1 | 46 | 33.43% |
| AMZN250815C00245000 | 2024-10-04 10:05AM EDT | 245.00 | 6.40 | 6.45 | 6.85 | -0.10 | -1.54% | 50 | 940 | 33.41% |
| AMZN250815C00250000 | 2024-10-04 11:52AM EDT | 250.00 | 5.75 | 5.70 | 6.00 | +0.80 | +16.16% | 1,005 | 237 | 33.14% |
| AMZN250815C00255000 | 2024-10-02 2:28PM EDT | 255.00 | 4.85 | 4.60 | 5.75 | 0.00 | - | 1 | 53 | 33.95% |
| AMZN250815C00260000 | 2024-09-26 11:29AM EDT | 260.00 | 5.21 | 4.25 | 4.75 | 0.00 | - | 1 | 354 | 33.05% |
| AMZN250815C00265000 | 2024-09-13 11:14AM EDT | 265.00 | 4.62 | 3.80 | 4.20 | 0.00 | - | 95 | 301 | 32.96% |
| AMZN250815C00270000 | 2024-10-01 10:13AM EDT | 270.00 | 3.33 | 3.35 | 3.55 | 0.00 | - | 1 | 22 | 32.47% |
| AMZN250815C00280000 | 2024-10-03 10:25AM EDT | 280.00 | 2.39 | 2.47 | 2.90 | +0.18 | +8.14% | 3 | 15 | 32.76% |
Putsfor15 August 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN250815P00085000 | 2024-10-01 12:18PM EDT | 85.00 | 0.45 | 0.39 | 0.55 | 0.00 | - | 10 | 28 | 44.39% |
| AMZN250815P00090000 | 2024-09-23 2:29PM EDT | 90.00 | 0.44 | 0.49 | 0.64 | 0.00 | - | 2 | 27 | 42.55% |
| AMZN250815P00095000 | 2024-09-27 2:38PM EDT | 95.00 | 0.67 | 0.61 | 0.79 | 0.00 | - | 3 | 8 | 41.28% |
| AMZN250815P00100000 | 2024-09-26 12:08PM EDT | 100.00 | 0.75 | 0.76 | 0.88 | 0.00 | - | 1 | 73 | 39.33% |
| AMZN250815P00105000 | 2024-09-27 2:35PM EDT | 105.00 | 1.01 | 0.94 | 1.13 | 0.00 | - | 2 | 67 | 38.55% |
| AMZN250815P00110000 | 2024-09-23 9:52AM EDT | 110.00 | 1.13 | 1.21 | 1.33 | 0.00 | - | 15 | 1,472 | 37.16% |
| AMZN250815P00115000 | 2024-10-03 12:52PM EDT | 115.00 | 1.77 | 1.47 | 1.63 | 0.00 | - | 1 | 162 | 36.19% |
| AMZN250815P00120000 | 2024-10-03 3:58PM EDT | 120.00 | 2.25 | 1.84 | 1.94 | 0.00 | - | 10 | 391 | 35.04% |
| AMZN250815P00125000 | 2024-09-25 12:31PM EDT | 125.00 | 2.00 | 2.27 | 2.40 | 0.00 | - | 2 | 634 | 34.32% |
| AMZN250815P00130000 | 2024-10-04 11:56AM EDT | 130.00 | 3.05 | 2.70 | 2.95 | -0.20 | -6.15% | 1 | 1,172 | 33.64% |
| AMZN250815P00135000 | 2024-10-03 10:04AM EDT | 135.00 | 4.00 | 3.35 | 3.70 | 0.00 | - | 19 | 942 | 33.29% |
| AMZN250815P00140000 | 2024-10-04 3:05PM EDT | 140.00 | 4.42 | 4.05 | 4.40 | -0.13 | -2.86% | 14 | 1,110 | 32.47% |
| AMZN250815P00145000 | 2024-10-03 12:57PM EDT | 145.00 | 5.90 | 4.90 | 5.25 | 0.00 | - | 11 | 1,770 | 31.77% |
| AMZN250815P00150000 | 2024-10-04 11:01AM EDT | 150.00 | 6.45 | 5.90 | 6.40 | -0.30 | -4.44% | 2 | 1,327 | 31.47% |
| AMZN250815P00155000 | 2024-09-30 10:27AM EDT | 155.00 | 7.65 | 7.20 | 7.50 | 0.00 | - | 1 | 493 | 30.74% |
| AMZN250815P00160000 | 2024-10-04 10:29AM EDT | 160.00 | 9.28 | 8.40 | 8.90 | -0.67 | -6.73% | 2 | 561 | 30.32% |
| AMZN250815P00165000 | 2024-10-04 12:21PM EDT | 165.00 | 10.73 | 9.85 | 10.45 | -0.60 | -5.30% | 1 | 426 | 29.87% |
| AMZN250815P00170000 | 2024-10-04 10:02AM EDT | 170.00 | 12.70 | 11.65 | 12.10 | 0.00 | - | 3 | 195 | 29.29% |
| AMZN250815P00175000 | 2024-10-04 9:37AM EDT | 175.00 | 13.65 | 13.50 | 13.90 | -1.40 | -9.30% | 1 | 240 | 28.67% |
| AMZN250815P00180000 | 2024-10-04 10:36AM EDT | 180.00 | 16.60 | 15.60 | 15.95 | -0.97 | -5.52% | 43 | 231 | 28.16% |
| AMZN250815P00185000 | 2024-10-04 2:03PM EDT | 185.00 | 18.75 | 17.75 | 18.35 | -1.36 | -6.76% | 4 | 99 | 27.87% |
| AMZN250815P00190000 | 2024-10-03 11:54AM EDT | 190.00 | 22.35 | 20.30 | 20.70 | 0.00 | - | 1 | 221 | 27.23% |
| AMZN250815P00195000 | 2024-10-04 9:57AM EDT | 195.00 | 23.40 | 22.85 | 23.30 | -1.45 | -5.84% | 1 | 58 | 26.65% |
| AMZN250815P00200000 | 2024-10-01 9:30AM EDT | 200.00 | 26.70 | 25.25 | 26.10 | 0.00 | - | 4 | 195 | 26.07% |
| AMZN250815P00205000 | 2024-09-17 11:17AM EDT | 205.00 | 28.50 | 28.25 | 29.25 | 0.00 | - | 2 | 6 | 25.72% |
| AMZN250815P00210000 | 2024-10-04 10:31AM EDT | 210.00 | 33.75 | 31.45 | 32.50 | +0.25 | +0.75% | 1 | 43 | 25.22% |
| AMZN250815P00215000 | 2024-09-20 9:58AM EDT | 215.00 | 33.75 | 34.25 | 37.20 | 0.00 | - | 2 | 2 | 26.76% |
| AMZN250815P00220000 | 2024-10-03 9:34AM EDT | 220.00 | 40.90 | 37.10 | 40.85 | -1.30 | -3.08% | 1 | 13 | 26.41% |
| AMZN250815P00225000 | 2024-10-03 9:35AM EDT | 225.00 | 45.95 | 42.40 | 43.05 | 0.00 | - | 1 | 101 | 23.07% |
| AMZN250815P00230000 | 2024-10-03 10:02AM EDT | 230.00 | 49.52 | 45.85 | 48.60 | 0.00 | - | 1 | 2 | 25.70% |
| AMZN250815P00240000 | 2024-09-27 12:26PM EDT | 240.00 | 54.00 | 53.10 | 56.85 | 0.00 | - | 42 | 74 | 24.87% |
| AMZN250815P00245000 | 2024-09-20 12:37PM EDT | 245.00 | 56.31 | 58.10 | 60.70 | 0.00 | - | 2 | 6 | 23.19% |
© 2024 Yahoo. All rights reserved.