Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN261218C00085000 | 2024-10-04 3:11PM EDT | 85.00 | 110.45 | 109.50 | 113.00 | +0.45 | +0.41% | 1 | 576 | 57.29% |
| AMZN261218C00090000 | 2024-10-04 9:34AM EDT | 90.00 | 106.35 | 105.00 | 108.80 | +4.33 | +4.24% | 1 | 850 | 55.30% |
| AMZN261218C00095000 | 2024-09-13 11:54AM EDT | 95.00 | 104.00 | 101.50 | 104.70 | 0.00 | - | 1 | 36 | 54.44% |
| AMZN261218C00100000 | 2024-10-04 2:46PM EDT | 100.00 | 97.08 | 97.00 | 99.40 | +2.78 | +2.95% | 1 | 708 | 51.47% |
| AMZN261218C00105000 | 2024-09-25 10:14AM EDT | 105.00 | 100.85 | 93.00 | 96.25 | 0.00 | - | 4 | 194 | 50.96% |
| AMZN261218C00110000 | 2024-10-04 2:46PM EDT | 110.00 | 89.83 | 89.95 | 92.30 | +0.78 | +0.88% | 1 | 202 | 50.45% |
| AMZN261218C00115000 | 2024-09-27 2:55PM EDT | 115.00 | 87.50 | 85.00 | 88.40 | 0.00 | - | 1 | 38 | 51.00% |
| AMZN261218C00120000 | 2024-10-03 9:30AM EDT | 120.00 | 79.20 | 81.30 | 84.65 | 0.00 | - | 1 | 262 | 49.87% |
| AMZN261218C00125000 | 2024-10-01 2:15PM EDT | 125.00 | 78.50 | 77.70 | 80.80 | 0.00 | - | 2 | 258 | 48.55% |
| AMZN261218C00130000 | 2024-10-02 10:48AM EDT | 130.00 | 74.25 | 74.05 | 77.40 | 0.00 | - | 1 | 228 | 47.80% |
| AMZN261218C00135000 | 2024-10-03 10:18AM EDT | 135.00 | 68.85 | 70.75 | 73.70 | 0.00 | - | 1 | 407 | 46.61% |
| AMZN261218C00140000 | 2024-09-20 3:50PM EDT | 140.00 | 72.50 | 68.40 | 70.30 | 0.00 | - | 1 | 289 | 45.75% |
| AMZN261218C00145000 | 2024-10-03 2:25PM EDT | 145.00 | 62.20 | 65.60 | 67.10 | 0.00 | - | 1 | 449 | 45.07% |
| AMZN261218C00150000 | 2024-10-04 1:36PM EDT | 150.00 | 61.75 | 62.25 | 63.20 | +2.15 | +3.61% | 14 | 1,592 | 43.53% |
| AMZN261218C00155000 | 2024-10-01 2:37PM EDT | 155.00 | 58.80 | 59.25 | 60.30 | 0.00 | - | 4 | 299 | 43.07% |
| AMZN261218C00160000 | 2024-10-04 1:36PM EDT | 160.00 | 56.05 | 56.50 | 58.15 | +2.80 | +5.26% | 1 | 3,077 | 43.32% |
| AMZN261218C00165000 | 2024-10-04 12:55PM EDT | 165.00 | 53.50 | 53.20 | 55.20 | -0.52 | -0.96% | 1 | 4,417 | 42.64% |
| AMZN261218C00170000 | 2024-10-04 3:55PM EDT | 170.00 | 50.77 | 51.00 | 52.00 | +3.27 | +6.88% | 26 | 8,475 | 41.64% |
| AMZN261218C00175000 | 2024-10-03 1:47PM EDT | 175.00 | 45.63 | 48.40 | 49.65 | 0.00 | - | 7 | 3,500 | 41.43% |
| AMZN261218C00180000 | 2024-10-04 11:30AM EDT | 180.00 | 44.30 | 45.35 | 47.45 | +1.60 | +3.75% | 42 | 3,192 | 41.29% |
| AMZN261218C00185000 | 2024-10-04 3:05PM EDT | 185.00 | 42.30 | 43.15 | 44.00 | +1.60 | +3.93% | 60 | 2,643 | 39.87% |
| AMZN261218C00190000 | 2024-10-04 9:30AM EDT | 190.00 | 40.82 | 40.85 | 42.25 | +2.52 | +6.58% | 3 | 1,113 | 40.02% |
| AMZN261218C00195000 | 2024-10-04 3:57PM EDT | 195.00 | 39.10 | 38.60 | 40.40 | +2.60 | +7.12% | 8 | 902 | 39.99% |
| AMZN261218C00200000 | 2024-10-04 2:44PM EDT | 200.00 | 36.80 | 36.50 | 37.25 | +2.93 | +8.65% | 9 | 3,897 | 38.69% |
| AMZN261218C00205000 | 2024-10-03 2:58PM EDT | 205.00 | 32.10 | 34.55 | 36.05 | 0.00 | - | 3 | 693 | 39.11% |
| AMZN261218C00210000 | 2024-10-04 2:44PM EDT | 210.00 | 32.17 | 32.50 | 33.60 | +1.92 | +6.35% | 2 | 1,628 | 38.33% |
| AMZN261218C00215000 | 2024-10-04 2:40PM EDT | 215.00 | 30.09 | 30.65 | 31.50 | +0.03 | +0.10% | 3 | 937 | 37.80% |
| AMZN261218C00220000 | 2024-10-04 2:43PM EDT | 220.00 | 28.61 | 28.60 | 29.85 | +1.75 | +6.52% | 7 | 952 | 37.62% |
| AMZN261218C00225000 | 2024-10-04 3:45PM EDT | 225.00 | 27.44 | 26.50 | 28.55 | +1.04 | +3.94% | 1 | 1,291 | 37.69% |
| AMZN261218C00230000 | 2024-09-24 1:19PM EDT | 230.00 | 28.53 | 25.20 | 26.90 | 0.00 | - | 4 | 492 | 37.39% |
| AMZN261218C00235000 | 2024-09-26 10:07AM EDT | 235.00 | 26.48 | 23.75 | 24.80 | 0.00 | - | 1 | 309 | 36.61% |
| AMZN261218C00240000 | 2024-10-04 11:19AM EDT | 240.00 | 22.10 | 22.35 | 23.50 | +0.33 | +1.52% | 5 | 1,603 | 36.51% |
| AMZN261218C00245000 | 2024-09-20 3:10PM EDT | 245.00 | 22.98 | 21.05 | 21.95 | 0.00 | - | 2 | 356 | 36.11% |
| AMZN261218C00250000 | 2024-10-04 3:59PM EDT | 250.00 | 20.00 | 20.00 | 21.10 | +1.85 | +10.19% | 29 | 3,708 | 36.31% |
| AMZN261218C00255000 | 2024-10-04 12:45PM EDT | 255.00 | 18.85 | 18.20 | 19.90 | +1.90 | +11.21% | 2 | 180 | 36.14% |
| AMZN261218C00260000 | 2024-10-03 9:30AM EDT | 260.00 | 16.60 | 16.95 | 18.55 | 0.00 | - | 1 | 1,451 | 35.76% |
| AMZN261218C00265000 | 2024-10-03 10:16AM EDT | 265.00 | 15.10 | 15.55 | 17.80 | 0.00 | - | 1 | 245 | 35.92% |
| AMZN261218C00270000 | 2024-10-01 10:26AM EDT | 270.00 | 14.70 | 15.00 | 16.55 | 0.00 | - | 1 | 825 | 35.53% |
| AMZN261218C00280000 | 2024-10-04 11:53AM EDT | 280.00 | 13.80 | 13.05 | 14.20 | +1.65 | +13.58% | 8 | 2,408 | 34.74% |
| AMZN261218C00290000 | 2024-10-04 1:22PM EDT | 290.00 | 11.90 | 11.55 | 12.85 | +0.16 | +1.36% | 1 | 718 | 34.80% |
| AMZN261218C00300000 | 2024-10-04 3:56PM EDT | 300.00 | 10.80 | 10.20 | 11.00 | +1.00 | +10.20% | 6 | 2,512 | 34.13% |
Putsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN261218P00085000 | 2024-10-04 9:39AM EDT | 85.00 | 1.75 | 1.48 | 1.93 | -0.20 | -10.26% | 1 | 159 | 35.50% |
| AMZN261218P00090000 | 2024-09-24 3:51PM EDT | 90.00 | 1.98 | 1.85 | 2.30 | 0.00 | - | 2 | 787 | 34.66% |
| AMZN261218P00095000 | 2024-10-01 11:04AM EDT | 95.00 | 2.77 | 2.14 | 2.83 | 0.00 | - | 6 | 369 | 34.22% |
| AMZN261218P00100000 | 2024-10-04 9:42AM EDT | 100.00 | 3.05 | 2.82 | 3.25 | -0.25 | -7.58% | 1 | 1,628 | 33.26% |
| AMZN261218P00105000 | 2024-10-04 12:21PM EDT | 105.00 | 3.78 | 3.40 | 3.85 | -0.12 | -3.08% | 2 | 1,650 | 32.68% |
| AMZN261218P00110000 | 2024-10-03 12:23PM EDT | 110.00 | 4.63 | 4.05 | 4.30 | 0.00 | - | 1 | 3,172 | 31.61% |
| AMZN261218P00115000 | 2024-10-04 12:19PM EDT | 115.00 | 5.05 | 4.70 | 4.95 | -0.05 | -0.98% | 1 | 1,925 | 30.90% |
| AMZN261218P00120000 | 2024-10-04 11:26AM EDT | 120.00 | 6.10 | 5.50 | 5.80 | -0.25 | -3.94% | 35 | 2,696 | 30.45% |
| AMZN261218P00125000 | 2024-10-03 1:51PM EDT | 125.00 | 7.37 | 6.35 | 6.75 | 0.00 | - | 110 | 1,726 | 30.03% |
| AMZN261218P00130000 | 2024-10-03 3:22PM EDT | 130.00 | 8.15 | 7.40 | 7.80 | -0.40 | -4.68% | 1 | 4,548 | 29.61% |
| AMZN261218P00135000 | 2024-10-04 3:23PM EDT | 135.00 | 9.09 | 8.35 | 9.00 | -0.62 | -6.39% | 8 | 2,961 | 29.26% |
| AMZN261218P00140000 | 2024-10-03 12:49PM EDT | 140.00 | 11.26 | 10.00 | 10.25 | 0.00 | - | 1 | 4,568 | 28.84% |
| AMZN261218P00145000 | 2024-10-03 3:55PM EDT | 145.00 | 12.70 | 11.35 | 11.65 | 0.00 | - | 46 | 1,648 | 28.47% |
| AMZN261218P00150000 | 2024-10-03 9:31AM EDT | 150.00 | 13.10 | 12.90 | 13.95 | -1.40 | -9.66% | 3 | 5,169 | 29.03% |
| AMZN261218P00155000 | 2024-10-04 2:05PM EDT | 155.00 | 15.20 | 14.50 | 15.25 | -0.79 | -4.94% | 15 | 537 | 28.24% |
| AMZN261218P00160000 | 2024-10-04 3:32PM EDT | 160.00 | 16.65 | 16.20 | 17.30 | -0.75 | -4.31% | 25 | 1,761 | 28.18% |
| AMZN261218P00165000 | 2024-10-04 10:06AM EDT | 165.00 | 19.25 | 18.05 | 18.90 | -0.70 | -3.51% | 6 | 1,217 | 27.50% |
| AMZN261218P00170000 | 2024-10-04 11:07AM EDT | 170.00 | 21.05 | 20.00 | 21.00 | +0.18 | +0.86% | 2 | 1,952 | 27.22% |
| AMZN261218P00175000 | 2024-09-30 9:30AM EDT | 175.00 | 23.00 | 22.10 | 22.95 | 0.00 | - | 1 | 1,788 | 26.67% |
| AMZN261218P00180000 | 2024-10-03 2:44PM EDT | 180.00 | 26.60 | 24.30 | 25.50 | 0.00 | - | 2 | 5,152 | 26.59% |
| AMZN261218P00185000 | 2024-10-03 3:53PM EDT | 185.00 | 29.28 | 26.60 | 27.85 | 0.00 | - | 7 | 2,823 | 26.19% |
| AMZN261218P00190000 | 2024-10-04 2:33PM EDT | 190.00 | 30.15 | 29.00 | 30.35 | -1.60 | -5.04% | 2 | 1,354 | 25.81% |
| AMZN261218P00195000 | 2024-10-03 3:53PM EDT | 195.00 | 34.53 | 31.65 | 32.95 | 0.00 | - | 1 | 457 | 25.41% |
| AMZN261218P00200000 | 2024-10-04 3:51PM EDT | 200.00 | 34.90 | 34.25 | 35.35 | -0.70 | -1.97% | 4 | 1,793 | 24.72% |
| AMZN261218P00205000 | 2024-10-04 2:11PM EDT | 205.00 | 38.95 | 37.05 | 38.45 | -0.30 | -0.76% | 450 | 1,714 | 24.55% |
| AMZN261218P00210000 | 2024-09-19 9:30AM EDT | 210.00 | 39.85 | 39.95 | 41.75 | 0.00 | - | 4 | 259 | 24.45% |
| AMZN261218P00215000 | 2024-10-02 2:40PM EDT | 215.00 | 44.43 | 42.90 | 44.50 | 0.00 | - | 2 | 1,366 | 23.73% |
| AMZN261218P00220000 | 2024-10-03 2:30PM EDT | 220.00 | 49.15 | 45.65 | 47.35 | 0.00 | - | 20 | 180 | 22.97% |
| AMZN261218P00225000 | 2024-10-02 2:39PM EDT | 225.00 | 51.25 | 49.35 | 51.40 | 0.00 | - | 2 | 1,370 | 23.25% |
| AMZN261218P00230000 | 2024-10-01 1:57PM EDT | 230.00 | 54.60 | 51.00 | 54.10 | 0.00 | - | 140 | 264 | 22.08% |
| AMZN261218P00235000 | 2024-09-03 11:35AM EDT | 235.00 | 63.50 | 58.90 | 61.50 | 0.00 | - | 2 | 5 | 25.54% |
| AMZN261218P00240000 | 2024-10-03 1:40PM EDT | 240.00 | 64.19 | 59.00 | 61.75 | 0.00 | - | 20 | 309 | 21.62% |
| AMZN261218P00245000 | 2024-09-17 10:12AM EDT | 245.00 | 63.79 | 62.35 | 65.60 | 0.00 | - | 20 | 20 | 21.24% |
| AMZN261218P00250000 | 2024-10-01 1:57PM EDT | 250.00 | 69.53 | 66.30 | 69.30 | 0.00 | - | 140 | 405 | 20.54% |
| AMZN261218P00260000 | 2024-09-12 9:48AM EDT | 260.00 | 77.99 | 74.40 | 77.65 | 0.00 | - | 2 | 276 | 19.89% |
| AMZN261218P00265000 | 2024-08-21 11:22AM EDT | 265.00 | 85.68 | 75.60 | 78.10 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN261218P00270000 | 2024-09-12 1:04PM EDT | 270.00 | 86.10 | 83.00 | 86.55 | 0.00 | - | 2 | 2 | 19.57% |
| AMZN261218P00280000 | 2024-09-13 11:02AM EDT | 280.00 | 93.85 | 92.10 | 95.90 | 0.00 | - | 13 | 45 | 19.66% |
| AMZN261218P00290000 | 2024-08-16 10:53AM EDT | 290.00 | 111.85 | 101.75 | 105.60 | 0.00 | - | 1 | 0 | 20.23% |
| AMZN261218P00300000 | 2024-09-04 1:14PM EDT | 300.00 | 126.00 | 111.55 | 115.45 | 0.00 | - | 6 | 0 | 21.00% |
© 2024 Yahoo. All rights reserved.