Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 September 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN250919C00065000 | 2024-10-07 9:54AM EDT | 65.00 | 119.35 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| AMZN250919C00070000 | 2024-08-20 10:11AM EDT | 70.00 | 113.20 | 120.95 | 124.50 | 0.00 | - | 1 | 3 | 111.94% |
| AMZN250919C00075000 | 2024-01-11 2:39PM EDT | 75.00 | 87.63 | 104.85 | 107.90 | 0.00 | - | 2 | 1 | 61.23% |
| AMZN250919C00080000 | 2024-08-14 3:32PM EDT | 80.00 | 95.00 | 109.55 | 112.15 | 0.00 | - | 2 | 4,013 | 92.08% |
| AMZN250919C00085000 | 2024-08-06 2:50PM EDT | 85.00 | 86.04 | 96.95 | 99.55 | 0.00 | - | 1 | 3 | 55.60% |
| AMZN250919C00090000 | 2024-09-10 1:50PM EDT | 90.00 | 95.50 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 0.00% |
| AMZN250919C00095000 | 2024-09-05 11:37AM EDT | 95.00 | 88.65 | 94.90 | 97.75 | 0.00 | - | 2 | 6 | 77.84% |
| AMZN250919C00100000 | 2024-10-03 1:15PM EDT | 100.00 | 87.50 | 0.00 | 0.00 | 0.00 | - | 1 | 170 | 0.00% |
| AMZN250919C00105000 | 2024-08-15 9:58AM EDT | 105.00 | 78.70 | 86.40 | 89.05 | 0.00 | - | 1 | 19 | 72.48% |
| AMZN250919C00110000 | 2024-10-07 11:26AM EDT | 110.00 | 78.45 | 0.00 | 0.00 | 0.00 | - | 1 | 194 | 0.00% |
| AMZN250919C00115000 | 2024-10-03 10:07AM EDT | 115.00 | 75.35 | 0.00 | 0.00 | 0.00 | - | 1 | 86 | 0.00% |
| AMZN250919C00120000 | 2024-09-26 11:02AM EDT | 120.00 | 76.90 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 0.00% |
| AMZN250919C00125000 | 2024-10-03 10:22AM EDT | 125.00 | 65.00 | 0.00 | 0.00 | 0.00 | - | 1 | 232 | 0.00% |
| AMZN250919C00130000 | 2024-10-07 2:44PM EDT | 130.00 | 60.60 | 0.00 | 0.00 | 0.00 | - | 4 | 321 | 0.00% |
| AMZN250919C00135000 | 2024-10-07 11:56AM EDT | 135.00 | 57.20 | 0.00 | 0.00 | 0.00 | - | 1 | 156 | 0.00% |
| AMZN250919C00140000 | 2024-10-07 12:49PM EDT | 140.00 | 53.03 | 0.00 | 0.00 | 0.00 | - | 9 | 913 | 0.00% |
| AMZN250919C00145000 | 2024-10-02 11:29AM EDT | 145.00 | 53.04 | 0.00 | 0.00 | 0.00 | - | 3 | 260 | 0.00% |
| AMZN250919C00150000 | 2024-10-07 2:46PM EDT | 150.00 | 45.23 | 0.00 | 0.00 | 0.00 | - | 16 | 526 | 0.00% |
| AMZN250919C00155000 | 2024-10-07 2:29PM EDT | 155.00 | 42.20 | 0.00 | 0.00 | 0.00 | - | 4 | 782 | 0.00% |
| AMZN250919C00160000 | 2024-10-07 12:16PM EDT | 160.00 | 38.97 | 0.00 | 0.00 | 0.00 | - | 13 | 2,922 | 0.00% |
| AMZN250919C00165000 | 2024-10-07 2:20PM EDT | 165.00 | 35.65 | 0.00 | 0.00 | 0.00 | - | 5 | 325 | 0.00% |
| AMZN250919C00170000 | 2024-10-07 2:51PM EDT | 170.00 | 32.20 | 0.00 | 0.00 | 0.00 | - | 11 | 419 | 0.00% |
| AMZN250919C00175000 | 2024-10-07 3:14PM EDT | 175.00 | 29.60 | 0.00 | 0.00 | 0.00 | - | 39 | 636 | 0.00% |
| AMZN250919C00180000 | 2024-10-07 3:50PM EDT | 180.00 | 26.90 | 0.00 | 0.00 | 0.00 | - | 63 | 995 | 0.00% |
| AMZN250919C00185000 | 2024-10-07 3:35PM EDT | 185.00 | 24.30 | 0.00 | 0.00 | 0.00 | - | 107 | 1,625 | 0.78% |
| AMZN250919C00190000 | 2024-10-07 3:54PM EDT | 190.00 | 22.45 | 0.00 | 0.00 | 0.00 | - | 22 | 1,625 | 1.56% |
| AMZN250919C00195000 | 2024-10-07 2:30PM EDT | 195.00 | 20.15 | 0.00 | 0.00 | 0.00 | - | 13 | 583 | 1.56% |
| AMZN250919C00200000 | 2024-10-07 2:40PM EDT | 200.00 | 18.10 | 0.00 | 0.00 | 0.00 | - | 69 | 3,462 | 3.13% |
| AMZN250919C00205000 | 2024-10-07 3:47PM EDT | 205.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 16 | 655 | 3.13% |
| AMZN250919C00210000 | 2024-10-07 2:44PM EDT | 210.00 | 14.47 | 0.00 | 0.00 | 0.00 | - | 54 | 1,679 | 3.13% |
| AMZN250919C00215000 | 2024-10-04 3:49PM EDT | 215.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 7 | 641 | 3.13% |
| AMZN250919C00220000 | 2024-10-07 2:55PM EDT | 220.00 | 11.55 | 0.00 | 0.00 | 0.00 | - | 23 | 3,231 | 3.13% |
| AMZN250919C00225000 | 2024-10-07 12:51PM EDT | 225.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 5 | 761 | 6.25% |
| AMZN250919C00230000 | 2024-10-07 3:59PM EDT | 230.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 3 | 604 | 6.25% |
| AMZN250919C00235000 | 2024-10-07 1:12PM EDT | 235.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 2 | 756 | 6.25% |
| AMZN250919C00240000 | 2024-10-07 11:36AM EDT | 240.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 5 | 681 | 6.25% |
| AMZN250919C00245000 | 2024-10-07 11:34AM EDT | 245.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 827 | 6.25% |
| AMZN250919C00250000 | 2024-10-07 1:16PM EDT | 250.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 11 | 773 | 6.25% |
| AMZN250919C00255000 | 2024-10-07 1:05PM EDT | 255.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2,741 | 6.25% |
| AMZN250919C00260000 | 2024-10-07 1:16PM EDT | 260.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 6 | 570 | 6.25% |
| AMZN250919C00270000 | 2024-10-07 1:50PM EDT | 270.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 2 | 855 | 6.25% |
| AMZN250919C00280000 | 2024-10-07 3:52PM EDT | 280.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 16 | 362 | 6.25% |
| AMZN250919C00290000 | 2024-09-30 12:47PM EDT | 290.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 2 | 200 | 12.50% |
| AMZN250919C00300000 | 2024-10-07 2:47PM EDT | 300.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 5 | 2,455 | 12.50% |
Putsfor19 September 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN250919P00065000 | 2024-10-03 12:14PM EDT | 65.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 10 | 343 | 25.00% |
| AMZN250919P00070000 | 2024-10-07 11:27AM EDT | 70.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 68 | 25.00% |
| AMZN250919P00075000 | 2024-10-07 11:30AM EDT | 75.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 6 | 98 | 12.50% |
| AMZN250919P00080000 | 2024-09-24 1:43PM EDT | 80.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 10 | 395 | 12.50% |
| AMZN250919P00085000 | 2024-09-24 11:53AM EDT | 85.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1 | 211 | 12.50% |
| AMZN250919P00090000 | 2024-09-24 1:43PM EDT | 90.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1 | 170 | 12.50% |
| AMZN250919P00095000 | 2024-09-27 2:39PM EDT | 95.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 3 | 110 | 12.50% |
| AMZN250919P00100000 | 2024-10-07 3:43PM EDT | 100.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 15 | 1,374 | 12.50% |
| AMZN250919P00105000 | 2024-10-07 10:39AM EDT | 105.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 5 | 99 | 12.50% |
| AMZN250919P00110000 | 2024-10-07 2:31PM EDT | 110.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 2 | 151 | 12.50% |
| AMZN250919P00115000 | 2024-10-07 2:19PM EDT | 115.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 1 | 376 | 12.50% |
| AMZN250919P00120000 | 2024-10-07 10:26AM EDT | 120.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 3 | 242 | 6.25% |
| AMZN250919P00125000 | 2024-10-07 3:36PM EDT | 125.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 1 | 921 | 6.25% |
| AMZN250919P00130000 | 2024-10-07 10:49AM EDT | 130.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 2 | 2,704 | 6.25% |
| AMZN250919P00135000 | 2024-10-04 1:18PM EDT | 135.00 | 3.96 | 0.00 | 0.00 | 0.00 | - | 2 | 3,443 | 6.25% |
| AMZN250919P00140000 | 2024-10-07 3:43PM EDT | 140.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 5 | 9,475 | 6.25% |
| AMZN250919P00145000 | 2024-10-07 2:19PM EDT | 145.00 | 6.51 | 0.00 | 0.00 | 0.00 | - | 3 | 1,961 | 6.25% |
| AMZN250919P00150000 | 2024-10-07 3:43PM EDT | 150.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 15 | 4,474 | 3.13% |
| AMZN250919P00155000 | 2024-10-07 10:59AM EDT | 155.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2,538 | 3.13% |
| AMZN250919P00160000 | 2024-10-07 1:23PM EDT | 160.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 12 | 2,763 | 3.13% |
| AMZN250919P00165000 | 2024-10-07 2:47PM EDT | 165.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 9 | 1,541 | 1.56% |
| AMZN250919P00170000 | 2024-10-07 2:36PM EDT | 170.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 13 | 1,816 | 1.56% |
| AMZN250919P00175000 | 2024-10-07 1:29PM EDT | 175.00 | 16.29 | 0.00 | 0.00 | 0.00 | - | 25 | 1,224 | 0.78% |
| AMZN250919P00180000 | 2024-10-07 11:07AM EDT | 180.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 903 | 1,756 | 0.10% |
| AMZN250919P00185000 | 2024-10-07 3:56PM EDT | 185.00 | 21.37 | 0.00 | 0.00 | 0.00 | - | 53 | 1,086 | 0.00% |
| AMZN250919P00190000 | 2024-10-07 11:48AM EDT | 190.00 | 23.60 | 0.00 | 0.00 | 0.00 | - | 4 | 835 | 0.00% |
| AMZN250919P00195000 | 2024-10-04 9:44AM EDT | 195.00 | 23.62 | 0.00 | 0.00 | 0.00 | - | 1 | 520 | 0.00% |
| AMZN250919P00200000 | 2024-10-04 1:29PM EDT | 200.00 | 27.20 | 0.00 | 0.00 | 0.00 | - | 4 | 746 | 0.00% |
| AMZN250919P00205000 | 2024-09-11 2:00PM EDT | 205.00 | 33.15 | 0.00 | 0.00 | 0.00 | - | 5 | 122 | 0.00% |
| AMZN250919P00210000 | 2024-10-02 11:58AM EDT | 210.00 | 33.05 | 0.00 | 0.00 | 0.00 | - | 2 | 752 | 0.00% |
| AMZN250919P00215000 | 2024-09-25 3:58PM EDT | 215.00 | 32.50 | 0.00 | 0.00 | 0.00 | - | 1 | 152 | 0.00% |
| AMZN250919P00220000 | 2024-10-01 12:32PM EDT | 220.00 | 40.97 | 0.00 | 0.00 | 0.00 | - | 10 | 533 | 0.00% |
| AMZN250919P00225000 | 2024-10-03 12:09PM EDT | 225.00 | 46.30 | 0.00 | 0.00 | 0.00 | - | 1 | 382 | 0.00% |
| AMZN250919P00230000 | 2024-09-30 2:56PM EDT | 230.00 | 47.65 | 0.00 | 0.00 | 0.00 | - | 1 | 295 | 0.00% |
| AMZN250919P00235000 | 2024-10-04 10:31AM EDT | 235.00 | 53.25 | 0.00 | 0.00 | 0.00 | - | 1 | 95 | 0.00% |
| AMZN250919P00240000 | 2024-10-07 10:26AM EDT | 240.00 | 59.93 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| AMZN250919P00245000 | 2024-07-30 3:43PM EDT | 245.00 | 65.24 | 70.90 | 74.05 | 0.00 | - | 2 | 0 | 39.57% |
| AMZN250919P00250000 | 2024-10-04 11:11AM EDT | 250.00 | 65.80 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
| AMZN250919P00255000 | 2024-09-24 11:11AM EDT | 255.00 | 63.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN250919P00260000 | 2024-08-15 1:00PM EDT | 260.00 | 83.56 | 72.65 | 74.75 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN250919P00280000 | 2024-08-01 9:50AM EDT | 280.00 | 90.00 | 99.70 | 102.35 | 0.00 | - | 2 | 0 | 33.86% |
© 2024 Yahoo. All rights reserved.