Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN251219C00050000 | 2024-09-27 1:58PM EDT | 50.00 | 141.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN251219C00055000 | 2024-09-23 12:10PM EDT | 55.00 | 140.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN251219C00060000 | 2024-09-27 2:29PM EDT | 60.00 | 131.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN251219C00065000 | 2024-10-03 2:49PM EDT | 65.00 | 121.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN251219C00070000 | 2024-10-02 1:27PM EDT | 70.00 | 119.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN251219C00075000 | 2024-10-03 10:23AM EDT | 75.00 | 110.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN251219C00080000 | 2024-09-16 11:52AM EDT | 80.00 | 109.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN251219C00085000 | 2024-10-03 3:49PM EDT | 85.00 | 102.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN251219C00090000 | 2024-10-04 11:17AM EDT | 90.00 | 100.59 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AMZN251219C00095000 | 2024-10-04 10:45AM EDT | 95.00 | 96.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN251219C00100000 | 2024-10-04 2:42PM EDT | 100.00 | 91.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN251219C00105000 | 2024-09-20 12:12PM EDT | 105.00 | 91.10 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| AMZN251219C00110000 | 2024-10-04 2:42PM EDT | 110.00 | 82.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN251219C00115000 | 2024-10-01 9:39AM EDT | 115.00 | 77.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN251219C00120000 | 2024-10-04 12:33PM EDT | 120.00 | 74.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMZN251219C00125000 | 2024-10-01 10:23AM EDT | 125.00 | 69.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMZN251219C00130000 | 2024-10-04 9:53AM EDT | 130.00 | 68.69 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMZN251219C00135000 | 2024-10-03 1:47PM EDT | 135.00 | 60.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN251219C00140000 | 2024-10-04 3:42PM EDT | 140.00 | 59.71 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AMZN251219C00145000 | 2024-10-03 1:35PM EDT | 145.00 | 53.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN251219C00150000 | 2024-10-04 12:16PM EDT | 150.00 | 51.25 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| AMZN251219C00155000 | 2024-10-04 2:42PM EDT | 155.00 | 48.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AMZN251219C00160000 | 2024-10-04 2:50PM EDT | 160.00 | 44.85 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| AMZN251219C00165000 | 2024-10-04 1:02PM EDT | 165.00 | 42.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN251219C00170000 | 2024-10-04 11:05AM EDT | 170.00 | 38.69 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AMZN251219C00175000 | 2024-10-04 3:55PM EDT | 175.00 | 36.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMZN251219C00180000 | 2024-10-04 12:49PM EDT | 180.00 | 33.70 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AMZN251219C00185000 | 2024-10-04 3:55PM EDT | 185.00 | 31.30 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 0.00% |
| AMZN251219C00190000 | 2024-10-04 2:53PM EDT | 190.00 | 28.10 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.39% |
| AMZN251219C00195000 | 2024-10-04 3:55PM EDT | 195.00 | 26.40 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.78% |
| AMZN251219C00200000 | 2024-10-04 1:01PM EDT | 200.00 | 23.95 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 1.56% |
| AMZN251219C00205000 | 2024-10-02 9:30AM EDT | 205.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| AMZN251219C00210000 | 2024-10-04 3:59PM EDT | 210.00 | 20.40 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| AMZN251219C00215000 | 2024-10-04 12:41PM EDT | 215.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 3.13% |
| AMZN251219C00220000 | 2024-10-04 1:59PM EDT | 220.00 | 16.33 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| AMZN251219C00225000 | 2024-10-01 3:53PM EDT | 225.00 | 14.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMZN251219C00230000 | 2024-09-30 9:36AM EDT | 230.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AMZN251219C00235000 | 2024-10-03 12:43PM EDT | 235.00 | 11.32 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| AMZN251219C00240000 | 2024-10-04 11:33AM EDT | 240.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| AMZN251219C00245000 | 2024-10-04 3:58PM EDT | 245.00 | 10.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMZN251219C00250000 | 2024-10-03 2:58PM EDT | 250.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMZN251219C00255000 | 2024-10-01 12:03PM EDT | 255.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMZN251219C00260000 | 2024-10-04 1:22PM EDT | 260.00 | 7.42 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| AMZN251219C00270000 | 2024-09-27 3:40PM EDT | 270.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMZN251219C00280000 | 2024-10-04 3:59PM EDT | 280.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AMZN251219C00290000 | 2024-10-04 9:39AM EDT | 290.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMZN251219C00300000 | 2024-10-04 9:33AM EDT | 300.00 | 3.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN251219P00050000 | 2024-10-03 9:30AM EDT | 50.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AMZN251219P00055000 | 2024-09-23 3:16PM EDT | 55.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| AMZN251219P00060000 | 2024-10-04 12:48PM EDT | 60.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMZN251219P00065000 | 2024-09-23 3:23PM EDT | 65.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| AMZN251219P00070000 | 2024-10-03 3:53PM EDT | 70.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMZN251219P00075000 | 2024-10-03 9:30AM EDT | 75.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMZN251219P00080000 | 2024-09-25 3:32PM EDT | 80.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 406 | 0 | 12.50% |
| AMZN251219P00085000 | 2024-10-03 3:49PM EDT | 85.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| AMZN251219P00090000 | 2024-09-30 2:21PM EDT | 90.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| AMZN251219P00095000 | 2024-09-27 2:02PM EDT | 95.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| AMZN251219P00100000 | 2024-10-04 2:42PM EDT | 100.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMZN251219P00105000 | 2024-10-02 2:21PM EDT | 105.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMZN251219P00110000 | 2024-09-30 10:24AM EDT | 110.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMZN251219P00115000 | 2024-10-04 12:38PM EDT | 115.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AMZN251219P00120000 | 2024-10-04 9:34AM EDT | 120.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMZN251219P00125000 | 2024-10-03 12:04PM EDT | 125.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| AMZN251219P00130000 | 2024-10-04 9:38AM EDT | 130.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| AMZN251219P00135000 | 2024-10-03 1:15PM EDT | 135.00 | 5.86 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| AMZN251219P00140000 | 2024-10-03 11:22AM EDT | 140.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMZN251219P00145000 | 2024-10-04 3:57PM EDT | 145.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| AMZN251219P00150000 | 2024-10-04 11:22AM EDT | 150.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| AMZN251219P00155000 | 2024-10-04 11:13AM EDT | 155.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMZN251219P00160000 | 2024-10-04 1:36PM EDT | 160.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| AMZN251219P00165000 | 2024-10-04 12:12PM EDT | 165.00 | 13.45 | 0.00 | 0.00 | 0.00 | - | 454 | 0 | 3.13% |
| AMZN251219P00170000 | 2024-10-03 1:26PM EDT | 170.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| AMZN251219P00175000 | 2024-10-03 3:03PM EDT | 175.00 | 18.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| AMZN251219P00180000 | 2024-10-04 2:55PM EDT | 180.00 | 19.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| AMZN251219P00185000 | 2024-10-03 12:42PM EDT | 185.00 | 22.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.20% |
| AMZN251219P00190000 | 2024-10-03 1:20PM EDT | 190.00 | 25.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN251219P00195000 | 2024-10-04 9:57AM EDT | 195.00 | 26.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN251219P00200000 | 2024-10-03 10:09AM EDT | 200.00 | 30.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN251219P00205000 | 2024-09-27 11:33AM EDT | 205.00 | 31.16 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMZN251219P00210000 | 2024-10-02 11:59AM EDT | 210.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN251219P00215000 | 2024-09-10 1:14PM EDT | 215.00 | 42.85 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| AMZN251219P00220000 | 2024-09-20 9:35AM EDT | 220.00 | 39.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN251219P00225000 | 2024-09-26 3:13PM EDT | 225.00 | 41.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN251219P00230000 | 2024-10-04 2:42PM EDT | 230.00 | 49.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN251219P00235000 | 2024-09-27 2:02PM EDT | 235.00 | 51.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN251219P00240000 | 2024-09-26 3:40PM EDT | 240.00 | 52.70 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AMZN251219P00245000 | 2024-09-19 2:22PM EDT | 245.00 | 58.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN251219P00250000 | 2024-10-01 3:51PM EDT | 250.00 | 65.81 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN251219P00255000 | 2024-08-02 3:10PM EDT | 255.00 | 89.10 | 74.60 | 78.25 | 0.00 | - | 1 | 0 | 35.14% |
| AMZN251219P00260000 | 2024-03-22 3:59PM EDT | 260.00 | 81.10 | 84.80 | 86.00 | 0.00 | - | 2 | 1 | 40.28% |
| AMZN251219P00280000 | 2024-06-25 11:16AM EDT | 280.00 | 91.53 | 97.10 | 100.15 | 0.00 | - | - | 0 | 35.42% |
© 2024 Yahoo. All rights reserved.