Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN250620C00045000 | 2024-04-11 3:38PM EDT | 45.00 | 146.87 | 135.65 | 139.60 | 0.00 | - | 2 | 503 | 92.36% |
| AMZN250620C00050000 | 2024-04-08 3:08PM EDT | 50.00 | 139.25 | 131.70 | 134.45 | 0.00 | - | 400 | 2,415 | 88.79% |
| AMZN250620C00055000 | 2024-02-09 11:47AM EDT | 55.00 | 121.05 | 122.25 | 125.20 | 0.00 | - | 2 | 620 | 56.81% |
| AMZN250620C00060000 | 2024-04-26 2:28PM EDT | 60.00 | 123.50 | 122.45 | 125.15 | -0.10 | -0.08% | 10 | 760 | 81.10% |
| AMZN250620C00065000 | 2024-04-04 3:45PM EDT | 65.00 | 120.40 | 117.15 | 121.05 | 0.00 | - | 1 | 325 | 77.28% |
| AMZN250620C00070000 | 2024-04-12 9:46AM EDT | 70.00 | 122.84 | 112.55 | 116.45 | 0.00 | - | 6 | 571 | 74.13% |
| AMZN250620C00075000 | 2024-04-25 10:16AM EDT | 75.00 | 102.00 | 108.00 | 111.90 | 0.00 | - | 1 | 259 | 71.32% |
| AMZN250620C00080000 | 2024-04-19 2:31PM EDT | 80.00 | 100.60 | 103.45 | 107.35 | 0.00 | - | 3 | 1,856 | 68.57% |
| AMZN250620C00085000 | 2024-04-19 2:30PM EDT | 85.00 | 95.60 | 98.90 | 102.85 | 0.00 | - | 1 | 399 | 65.98% |
| AMZN250620C00090000 | 2024-04-25 12:26PM EDT | 90.00 | 96.39 | 95.20 | 97.75 | +6.79 | +7.58% | 2 | 2,728 | 63.84% |
| AMZN250620C00095000 | 2024-04-16 9:30AM EDT | 95.00 | 95.50 | 90.00 | 93.90 | 0.00 | - | 1 | 569 | 61.32% |
| AMZN250620C00100000 | 2024-04-26 1:46PM EDT | 100.00 | 88.03 | 86.35 | 88.80 | +4.03 | +4.80% | 9 | 4,108 | 59.25% |
| AMZN250620C00105000 | 2024-04-24 12:10PM EDT | 105.00 | 80.19 | 82.05 | 84.50 | 0.00 | - | 1 | 442 | 57.37% |
| AMZN250620C00110000 | 2024-04-26 1:05PM EDT | 110.00 | 79.81 | 77.90 | 80.05 | +0.90 | +1.14% | 20 | 1,135 | 55.44% |
| AMZN250620C00115000 | 2024-04-26 2:26PM EDT | 115.00 | 74.37 | 72.90 | 76.55 | +1.47 | +2.02% | 6 | 847 | 53.60% |
| AMZN250620C00120000 | 2024-04-24 3:02PM EDT | 120.00 | 67.29 | 68.95 | 72.30 | 0.00 | - | 4 | 2,244 | 52.05% |
| AMZN250620C00125000 | 2024-04-26 3:43PM EDT | 125.00 | 66.55 | 65.90 | 66.85 | +5.25 | +8.56% | 5 | 9,454 | 50.11% |
| AMZN250620C00130000 | 2024-04-26 3:23PM EDT | 130.00 | 62.80 | 62.00 | 63.10 | +7.35 | +13.26% | 113 | 2,702 | 50.01% |
| AMZN250620C00135000 | 2024-04-25 3:58PM EDT | 135.00 | 53.60 | 58.10 | 59.80 | 0.00 | - | 146 | 2,805 | 49.63% |
| AMZN250620C00140000 | 2024-04-26 3:58PM EDT | 140.00 | 55.20 | 54.70 | 55.35 | +6.30 | +12.88% | 16 | 6,942 | 47.09% |
| AMZN250620C00145000 | 2024-04-26 2:10PM EDT | 145.00 | 51.45 | 51.05 | 51.75 | +5.88 | +12.90% | 9 | 1,933 | 45.96% |
| AMZN250620C00150000 | 2024-04-26 2:28PM EDT | 150.00 | 47.73 | 47.80 | 48.50 | +4.63 | +10.74% | 6 | 5,971 | 45.26% |
| AMZN250620C00155000 | 2024-04-26 12:48PM EDT | 155.00 | 45.10 | 44.35 | 45.00 | +7.61 | +20.30% | 12 | 1,502 | 44.03% |
| AMZN250620C00160000 | 2024-04-26 1:21PM EDT | 160.00 | 41.50 | 41.15 | 41.85 | +4.40 | +11.86% | 61 | 2,612 | 43.21% |
| AMZN250620C00165000 | 2024-04-26 3:36PM EDT | 165.00 | 38.80 | 37.90 | 38.70 | +4.75 | +13.95% | 5 | 2,430 | 42.24% |
| AMZN250620C00170000 | 2024-04-26 3:56PM EDT | 170.00 | 35.47 | 35.15 | 35.75 | +4.42 | +14.24% | 55 | 9,367 | 41.42% |
| AMZN250620C00175000 | 2024-04-26 3:52PM EDT | 175.00 | 32.70 | 32.45 | 32.90 | +4.71 | +16.83% | 48 | 5,116 | 40.60% |
| AMZN250620C00180000 | 2024-04-26 3:09PM EDT | 180.00 | 30.05 | 29.75 | 30.30 | +3.85 | +14.69% | 112 | 3,297 | 39.96% |
| AMZN250620C00185000 | 2024-04-26 3:23PM EDT | 185.00 | 27.60 | 27.15 | 27.90 | +3.91 | +16.50% | 38 | 2,872 | 39.44% |
| AMZN250620C00190000 | 2024-04-26 3:22PM EDT | 190.00 | 25.22 | 24.90 | 25.45 | +3.67 | +17.03% | 102 | 2,103 | 38.71% |
| AMZN250620C00195000 | 2024-04-26 1:09PM EDT | 195.00 | 23.30 | 22.70 | 23.25 | +4.10 | +21.35% | 38 | 1,257 | 38.15% |
| AMZN250620C00200000 | 2024-04-26 3:34PM EDT | 200.00 | 21.00 | 20.70 | 21.20 | +3.23 | +18.18% | 711 | 6,343 | 37.63% |
| AMZN250620C00205000 | 2024-04-26 11:12AM EDT | 205.00 | 18.60 | 18.80 | 19.30 | +2.48 | +15.38% | 13 | 3,340 | 37.17% |
| AMZN250620C00210000 | 2024-04-26 3:30PM EDT | 210.00 | 17.40 | 17.00 | 17.50 | +3.37 | +24.02% | 3 | 3,224 | 36.69% |
| AMZN250620C00215000 | 2024-04-26 3:12PM EDT | 215.00 | 15.59 | 15.50 | 15.85 | +2.71 | +21.04% | 7 | 786 | 36.26% |
| AMZN250620C00220000 | 2024-04-26 3:56PM EDT | 220.00 | 14.20 | 14.00 | 14.35 | +2.50 | +21.37% | 5 | 2,907 | 35.89% |
| AMZN250620C00225000 | 2024-04-26 2:14PM EDT | 225.00 | 12.60 | 12.55 | 12.95 | +2.40 | +23.53% | 15 | 3,887 | 35.51% |
| AMZN250620C00230000 | 2024-04-26 2:52PM EDT | 230.00 | 11.33 | 11.25 | 11.65 | +1.84 | +19.39% | 35 | 587 | 35.14% |
| AMZN250620C00235000 | 2024-04-26 1:38PM EDT | 235.00 | 10.30 | 10.10 | 10.50 | +0.30 | +3.00% | 1 | 360 | 34.85% |
| AMZN250620C00240000 | 2024-04-26 11:06AM EDT | 240.00 | 8.86 | 9.05 | 9.40 | +0.67 | +8.18% | 1 | 989 | 34.50% |
| AMZN250620C00245000 | 2024-04-26 12:09PM EDT | 245.00 | 8.00 | 8.10 | 8.45 | +1.27 | +18.87% | 13 | 2,669 | 34.26% |
| AMZN250620C00250000 | 2024-04-26 1:06PM EDT | 250.00 | 7.65 | 7.20 | 7.55 | +1.65 | +27.50% | 7 | 734 | 33.96% |
| AMZN250620C00255000 | 2024-04-26 11:50AM EDT | 255.00 | 6.52 | 6.45 | 6.80 | +1.42 | +27.84% | 121 | 6,523 | 33.80% |
| AMZN250620C00260000 | 2024-04-26 3:43PM EDT | 260.00 | 6.00 | 5.75 | 6.05 | +1.50 | +33.33% | 7 | 852 | 33.52% |
| AMZN250620C00270000 | 2024-04-26 12:26PM EDT | 270.00 | 4.72 | 4.65 | 4.85 | +1.03 | +27.91% | 1 | 720 | 33.19% |
| AMZN250620C00280000 | 2024-04-26 3:07PM EDT | 280.00 | 3.75 | 3.75 | 3.90 | +0.85 | +29.31% | 115 | 178 | 32.94% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN250620P00045000 | 2024-04-18 1:47PM EDT | 45.00 | 0.15 | 0.10 | 0.19 | 0.00 | - | 40 | 1,680 | 54.20% |
| AMZN250620P00050000 | 2024-04-25 12:17PM EDT | 50.00 | 0.23 | 0.16 | 0.24 | 0.00 | - | 80 | 434 | 52.34% |
| AMZN250620P00055000 | 2024-04-26 9:48AM EDT | 55.00 | 0.25 | 0.24 | 0.28 | -0.04 | -13.79% | 1,500 | 1,389 | 50.39% |
| AMZN250620P00060000 | 2024-04-25 12:13PM EDT | 60.00 | 0.38 | 0.29 | 0.38 | 0.00 | - | 60 | 501 | 49.51% |
| AMZN250620P00065000 | 2024-04-25 12:27PM EDT | 65.00 | 0.49 | 0.38 | 0.45 | 0.00 | - | 16 | 517 | 47.36% |
| AMZN250620P00070000 | 2024-04-25 12:28PM EDT | 70.00 | 0.55 | 0.49 | 0.56 | -0.05 | -8.33% | 16 | 1,921 | 45.75% |
| AMZN250620P00075000 | 2024-04-19 3:43PM EDT | 75.00 | 0.79 | 0.62 | 0.72 | 0.00 | - | 10 | 3,008 | 44.58% |
| AMZN250620P00080000 | 2024-04-26 11:29AM EDT | 80.00 | 0.84 | 0.78 | 0.87 | -0.07 | -7.69% | 1 | 1,452 | 43.07% |
| AMZN250620P00085000 | 2024-04-26 3:54PM EDT | 85.00 | 1.03 | 0.97 | 1.06 | -0.12 | -10.43% | 16 | 2,991 | 41.75% |
| AMZN250620P00090000 | 2024-04-26 2:09PM EDT | 90.00 | 1.25 | 1.20 | 1.26 | -0.16 | -11.35% | 1 | 3,714 | 40.36% |
| AMZN250620P00095000 | 2024-04-25 1:17PM EDT | 95.00 | 1.73 | 1.46 | 1.55 | 0.00 | - | 80 | 6,413 | 39.36% |
| AMZN250620P00100000 | 2024-04-26 11:43AM EDT | 100.00 | 1.83 | 1.78 | 1.87 | -0.23 | -11.17% | 1 | 7,218 | 38.31% |
| AMZN250620P00105000 | 2024-04-17 3:53PM EDT | 105.00 | 2.24 | 2.16 | 2.24 | 0.00 | - | 1 | 4,189 | 37.28% |
| AMZN250620P00110000 | 2024-04-25 10:31AM EDT | 110.00 | 3.15 | 2.59 | 2.70 | 0.00 | - | 1 | 4,164 | 36.43% |
| AMZN250620P00115000 | 2024-04-25 1:35PM EDT | 115.00 | 3.65 | 3.10 | 3.25 | 0.00 | - | 7 | 3,754 | 35.65% |
| AMZN250620P00120000 | 2024-04-26 12:58PM EDT | 120.00 | 3.71 | 3.70 | 3.85 | -0.60 | -13.92% | 1 | 2,761 | 34.81% |
| AMZN250620P00125000 | 2024-04-26 11:52AM EDT | 125.00 | 4.42 | 4.40 | 4.55 | -0.28 | -5.96% | 561 | 10,462 | 34.03% |
| AMZN250620P00130000 | 2024-04-26 11:52AM EDT | 130.00 | 5.21 | 5.20 | 5.35 | -1.32 | -20.21% | 113 | 5,434 | 33.28% |
| AMZN250620P00135000 | 2024-04-26 11:51AM EDT | 135.00 | 6.12 | 6.10 | 6.25 | -1.38 | -18.40% | 6 | 2,107 | 32.54% |
| AMZN250620P00140000 | 2024-04-26 1:24PM EDT | 140.00 | 7.14 | 7.10 | 7.30 | -1.06 | -12.93% | 34 | 2,480 | 31.89% |
| AMZN250620P00145000 | 2024-04-26 2:42PM EDT | 145.00 | 8.49 | 8.25 | 8.50 | -1.01 | -10.63% | 100 | 2,034 | 31.30% |
| AMZN250620P00150000 | 2024-04-26 11:22AM EDT | 150.00 | 9.86 | 9.55 | 9.75 | -1.19 | -10.77% | 7 | 2,231 | 30.57% |
| AMZN250620P00155000 | 2024-04-26 10:41AM EDT | 155.00 | 11.40 | 10.95 | 11.25 | -1.80 | -13.64% | 66 | 1,402 | 30.03% |
| AMZN250620P00160000 | 2024-04-26 10:05AM EDT | 160.00 | 13.15 | 12.55 | 12.85 | -1.25 | -8.68% | 1 | 3,270 | 29.42% |
| AMZN250620P00165000 | 2024-04-26 10:49AM EDT | 165.00 | 14.62 | 14.30 | 14.60 | -2.08 | -12.46% | 1 | 457 | 28.80% |
| AMZN250620P00170000 | 2024-04-26 10:02AM EDT | 170.00 | 17.05 | 16.20 | 16.55 | -1.70 | -9.07% | 1 | 1,843 | 28.25% |
| AMZN250620P00175000 | 2024-04-26 11:05AM EDT | 175.00 | 18.63 | 18.25 | 18.65 | -4.06 | -17.89% | 5 | 1,991 | 27.66% |
| AMZN250620P00180000 | 2024-04-26 2:09PM EDT | 180.00 | 20.75 | 20.50 | 20.90 | -2.95 | -12.45% | 38 | 1,391 | 27.05% |
| AMZN250620P00185000 | 2024-04-26 10:49AM EDT | 185.00 | 23.45 | 22.90 | 23.35 | -0.75 | -3.10% | 52 | 674 | 26.47% |
| AMZN250620P00190000 | 2024-04-24 9:31AM EDT | 190.00 | 25.70 | 25.55 | 25.95 | 0.00 | - | 1 | 852 | 25.86% |
| AMZN250620P00195000 | 2024-04-26 3:14PM EDT | 195.00 | 28.65 | 28.30 | 28.80 | -0.80 | -2.72% | 34 | 284 | 25.32% |
| AMZN250620P00200000 | 2024-04-26 3:11PM EDT | 200.00 | 31.65 | 31.30 | 31.80 | -4.60 | -12.69% | 1 | 2,129 | 24.74% |
| AMZN250620P00205000 | 2024-04-05 10:19AM EDT | 205.00 | 31.60 | 34.35 | 34.95 | 0.00 | - | 2 | 251 | 24.11% |
| AMZN250620P00210000 | 2024-04-26 3:15PM EDT | 210.00 | 37.70 | 37.40 | 38.55 | -2.35 | -5.87% | 3 | 111 | 23.86% |
| AMZN250620P00215000 | 2024-04-19 1:23PM EDT | 215.00 | 44.92 | 39.60 | 43.25 | 0.00 | - | 5 | 132 | 25.05% |
| AMZN250620P00220000 | 2024-04-22 2:26PM EDT | 220.00 | 46.20 | 43.85 | 46.90 | 0.00 | - | 2 | 8 | 24.49% |
| AMZN250620P00225000 | 2024-04-15 12:58PM EDT | 225.00 | 44.71 | 47.20 | 50.20 | 0.00 | - | 1 | 20 | 23.03% |
| AMZN250620P00230000 | 2024-04-25 10:16AM EDT | 230.00 | 59.45 | 51.65 | 53.95 | 0.00 | - | 1 | 36 | 21.95% |
| AMZN250620P00235000 | 2024-04-12 10:03AM EDT | 235.00 | 50.75 | 56.35 | 58.40 | 0.00 | - | 10 | 23 | 21.98% |
| AMZN250620P00240000 | 2024-04-02 12:59PM EDT | 240.00 | 60.70 | 59.80 | 63.30 | 0.00 | - | 6 | 2 | 22.88% |
© 2024 Yahoo. All rights reserved.