Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN260116C00065000 | 2024-04-02 11:09AM EDT | 65.00 | 121.30 | 119.55 | 123.10 | 0.00 | - | 1 | 208 | 71.43% |
| AMZN260116C00070000 | 2024-04-25 12:28PM EDT | 70.00 | 109.95 | 115.30 | 118.25 | 0.00 | - | 1 | 272 | 68.34% |
| AMZN260116C00075000 | 2024-04-09 11:21AM EDT | 75.00 | 117.87 | 110.60 | 114.35 | 0.00 | - | 6 | 69 | 66.16% |
| AMZN260116C00080000 | 2024-04-25 10:01AM EDT | 80.00 | 99.07 | 106.50 | 109.85 | 0.00 | - | 1 | 42 | 64.01% |
| AMZN260116C00085000 | 2024-04-16 1:16PM EDT | 85.00 | 108.23 | 102.45 | 105.70 | 0.00 | - | 7 | 262 | 62.41% |
| AMZN260116C00090000 | 2024-04-25 2:48PM EDT | 90.00 | 92.70 | 98.05 | 101.25 | 0.00 | - | 2 | 250 | 60.00% |
| AMZN260116C00095000 | 2024-04-10 11:19AM EDT | 95.00 | 100.91 | 93.85 | 97.15 | 0.00 | - | 2 | 57 | 58.26% |
| AMZN260116C00100000 | 2024-04-26 1:45PM EDT | 100.00 | 91.36 | 89.95 | 92.85 | +6.61 | +7.80% | 8 | 959 | 56.62% |
| AMZN260116C00105000 | 2024-04-25 9:38AM EDT | 105.00 | 78.42 | 86.20 | 88.45 | 0.00 | - | 1 | 181 | 55.01% |
| AMZN260116C00110000 | 2024-04-25 1:35PM EDT | 110.00 | 76.85 | 82.30 | 84.45 | 0.00 | - | 18 | 200 | 53.60% |
| AMZN260116C00115000 | 2024-04-19 3:54PM EDT | 115.00 | 80.00 | 78.40 | 80.50 | +5.25 | +7.02% | 1 | 196 | 52.19% |
| AMZN260116C00120000 | 2024-04-26 9:30AM EDT | 120.00 | 73.35 | 74.65 | 76.25 | +5.65 | +8.35% | 1 | 1,447 | 50.62% |
| AMZN260116C00125000 | 2024-04-26 11:11AM EDT | 125.00 | 70.70 | 71.05 | 72.75 | +4.00 | +6.00% | 22 | 889 | 51.06% |
| AMZN260116C00130000 | 2024-04-26 3:36PM EDT | 130.00 | 68.24 | 67.65 | 68.95 | +6.24 | +10.06% | 4 | 2,544 | 49.64% |
| AMZN260116C00135000 | 2024-04-26 3:03PM EDT | 135.00 | 64.30 | 64.40 | 65.25 | +4.99 | +8.41% | 47 | 995 | 48.33% |
| AMZN260116C00140000 | 2024-04-26 3:31PM EDT | 140.00 | 61.50 | 60.90 | 61.75 | +8.80 | +16.70% | 1 | 811 | 47.24% |
| AMZN260116C00145000 | 2024-04-26 3:46PM EDT | 145.00 | 57.95 | 57.55 | 58.50 | +2.60 | +4.70% | 7 | 760 | 46.42% |
| AMZN260116C00150000 | 2024-04-26 3:57PM EDT | 150.00 | 54.76 | 54.40 | 55.30 | +4.84 | +9.70% | 40 | 8,017 | 45.58% |
| AMZN260116C00155000 | 2024-04-26 12:25PM EDT | 155.00 | 51.64 | 51.25 | 52.20 | +6.19 | +13.62% | 5 | 1,241 | 44.78% |
| AMZN260116C00160000 | 2024-04-26 1:13PM EDT | 160.00 | 49.26 | 48.30 | 49.15 | +5.31 | +12.08% | 3 | 3,981 | 43.95% |
| AMZN260116C00165000 | 2024-04-26 1:19PM EDT | 165.00 | 45.66 | 45.50 | 46.20 | +5.81 | +14.58% | 10 | 882 | 43.16% |
| AMZN260116C00170000 | 2024-04-26 2:36PM EDT | 170.00 | 42.78 | 42.80 | 43.30 | +3.93 | +10.12% | 225 | 5,327 | 42.34% |
| AMZN260116C00175000 | 2024-04-26 3:34PM EDT | 175.00 | 40.44 | 40.05 | 40.75 | +3.99 | +10.95% | 400 | 5,548 | 41.82% |
| AMZN260116C00180000 | 2024-04-26 4:00PM EDT | 180.00 | 37.90 | 37.50 | 38.20 | +4.00 | +11.80% | 2,286 | 6,220 | 41.22% |
| AMZN260116C00185000 | 2024-04-26 11:57AM EDT | 185.00 | 35.12 | 35.05 | 35.75 | +3.68 | +11.70% | 51 | 1,449 | 40.63% |
| AMZN260116C00190000 | 2024-04-26 3:38PM EDT | 190.00 | 33.33 | 32.80 | 33.45 | +5.68 | +20.54% | 39 | 926 | 40.12% |
| AMZN260116C00195000 | 2024-04-26 12:14PM EDT | 195.00 | 30.55 | 30.60 | 31.15 | +3.85 | +14.42% | 50 | 710 | 39.51% |
| AMZN260116C00200000 | 2024-04-26 3:57PM EDT | 200.00 | 28.90 | 28.50 | 29.15 | +3.75 | +14.91% | 349 | 3,506 | 39.14% |
| AMZN260116C00205000 | 2024-04-26 3:49PM EDT | 205.00 | 27.00 | 26.60 | 27.15 | +4.05 | +17.65% | 13 | 895 | 38.67% |
| AMZN260116C00210000 | 2024-04-26 1:27PM EDT | 210.00 | 25.14 | 24.65 | 25.20 | +3.44 | +15.85% | 4 | 947 | 38.17% |
| AMZN260116C00215000 | 2024-04-26 3:54PM EDT | 215.00 | 23.15 | 22.95 | 23.50 | +3.35 | +16.92% | 638 | 1,648 | 37.84% |
| AMZN260116C00220000 | 2024-04-26 10:23AM EDT | 220.00 | 20.30 | 21.20 | 21.75 | +2.44 | +13.66% | 6 | 2,021 | 37.37% |
| AMZN260116C00225000 | 2024-04-26 2:13PM EDT | 225.00 | 19.90 | 19.75 | 20.25 | +1.20 | +6.42% | 1,206 | 549 | 37.09% |
| AMZN260116C00230000 | 2024-04-26 3:59PM EDT | 230.00 | 18.40 | 18.25 | 18.75 | +3.40 | +22.67% | 4 | 1,164 | 36.72% |
| AMZN260116C00235000 | 2024-04-26 1:00PM EDT | 235.00 | 17.60 | 16.95 | 17.35 | +3.85 | +28.00% | 1 | 311 | 36.38% |
| AMZN260116C00240000 | 2024-04-26 3:06PM EDT | 240.00 | 15.74 | 15.60 | 16.10 | +3.12 | +24.72% | 26 | 362 | 36.13% |
| AMZN260116C00245000 | 2024-04-24 3:04PM EDT | 245.00 | 13.20 | 14.45 | 14.90 | 0.00 | - | 300 | 256 | 35.85% |
| AMZN260116C00250000 | 2024-04-26 1:30PM EDT | 250.00 | 13.65 | 13.30 | 13.80 | +2.48 | +22.20% | 79 | 989 | 35.61% |
| AMZN260116C00255000 | 2024-04-25 1:51PM EDT | 255.00 | 11.65 | 12.30 | 12.75 | +1.22 | +11.70% | 1 | 930 | 35.36% |
| AMZN260116C00260000 | 2024-04-26 11:02AM EDT | 260.00 | 11.30 | 11.40 | 11.75 | +1.86 | +19.70% | 11 | 427 | 35.09% |
| AMZN260116C00270000 | 2024-04-26 1:01PM EDT | 270.00 | 10.08 | 9.65 | 10.00 | +1.28 | +14.55% | 1 | 794 | 34.65% |
| AMZN260116C00280000 | 2024-04-26 3:35PM EDT | 280.00 | 8.40 | 8.25 | 8.50 | +1.55 | +22.63% | 60 | 119 | 34.26% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN260116P00065000 | 2024-04-15 3:52PM EDT | 65.00 | 0.84 | 0.79 | 0.88 | 0.00 | - | 1 | 1,957 | 43.31% |
| AMZN260116P00070000 | 2024-04-24 1:50PM EDT | 70.00 | 1.03 | 0.94 | 1.07 | 0.00 | - | 2 | 1,221 | 41.94% |
| AMZN260116P00075000 | 2024-04-26 10:52AM EDT | 75.00 | 1.22 | 1.16 | 1.29 | -0.14 | -10.29% | 2 | 679 | 40.65% |
| AMZN260116P00080000 | 2024-04-25 1:56PM EDT | 80.00 | 1.62 | 1.42 | 1.56 | 0.00 | - | 1 | 917 | 39.54% |
| AMZN260116P00085000 | 2024-04-24 3:59PM EDT | 85.00 | 1.85 | 1.72 | 1.86 | 0.00 | - | 1 | 5,197 | 38.43% |
| AMZN260116P00090000 | 2024-04-25 1:55PM EDT | 90.00 | 2.36 | 2.08 | 2.22 | 0.00 | - | 1 | 3,147 | 37.45% |
| AMZN260116P00095000 | 2024-04-19 11:12AM EDT | 95.00 | 2.80 | 2.52 | 2.64 | 0.00 | - | 1 | 3,394 | 36.54% |
| AMZN260116P00100000 | 2024-04-26 11:37AM EDT | 100.00 | 3.10 | 3.00 | 3.10 | -0.30 | -8.82% | 7 | 5,269 | 35.61% |
| AMZN260116P00105000 | 2024-04-25 12:20PM EDT | 105.00 | 4.09 | 3.50 | 3.70 | 0.00 | - | 1 | 2,089 | 34.96% |
| AMZN260116P00110000 | 2024-04-26 2:54PM EDT | 110.00 | 4.30 | 4.15 | 4.30 | -0.04 | -0.92% | 24 | 5,817 | 34.12% |
| AMZN260116P00115000 | 2024-04-26 3:53PM EDT | 115.00 | 4.95 | 4.90 | 5.00 | -0.15 | -2.94% | 3 | 2,164 | 33.37% |
| AMZN260116P00120000 | 2024-04-26 11:01AM EDT | 120.00 | 5.75 | 5.65 | 5.85 | -0.87 | -13.14% | 1 | 8,428 | 32.79% |
| AMZN260116P00125000 | 2024-04-26 12:55PM EDT | 125.00 | 6.61 | 6.65 | 6.75 | -0.24 | -3.50% | 3 | 2,045 | 32.13% |
| AMZN260116P00130000 | 2024-04-26 11:28AM EDT | 130.00 | 7.75 | 7.55 | 7.80 | -0.75 | -8.82% | 197 | 4,041 | 31.58% |
| AMZN260116P00135000 | 2024-04-26 1:59PM EDT | 135.00 | 8.80 | 8.60 | 8.95 | -1.35 | -13.30% | 43 | 4,880 | 31.03% |
| AMZN260116P00140000 | 2024-04-26 11:46AM EDT | 140.00 | 10.02 | 9.90 | 10.20 | -1.53 | -13.25% | 1 | 5,693 | 30.47% |
| AMZN260116P00145000 | 2024-04-26 3:41PM EDT | 145.00 | 11.40 | 11.15 | 11.55 | -1.17 | -9.31% | 1 | 896 | 29.89% |
| AMZN260116P00150000 | 2024-04-26 1:49PM EDT | 150.00 | 12.73 | 12.65 | 13.00 | -1.57 | -10.98% | 6 | 11,337 | 29.30% |
| AMZN260116P00155000 | 2024-04-26 3:36PM EDT | 155.00 | 14.50 | 14.20 | 14.65 | -2.00 | -12.12% | 601 | 2,265 | 28.81% |
| AMZN260116P00160000 | 2024-04-26 11:41AM EDT | 160.00 | 16.32 | 16.00 | 16.35 | -2.08 | -11.30% | 1,121 | 2,768 | 28.23% |
| AMZN260116P00165000 | 2024-04-26 3:44PM EDT | 165.00 | 18.16 | 17.85 | 18.25 | -2.09 | -10.32% | 11 | 1,755 | 27.73% |
| AMZN260116P00170000 | 2024-04-26 3:44PM EDT | 170.00 | 20.14 | 19.85 | 20.25 | -2.46 | -10.88% | 19 | 1,075 | 27.19% |
| AMZN260116P00175000 | 2024-04-26 1:15PM EDT | 175.00 | 21.95 | 21.90 | 22.40 | -4.65 | -17.48% | 293 | 303 | 26.67% |
| AMZN260116P00180000 | 2024-04-26 4:00PM EDT | 180.00 | 24.50 | 24.15 | 24.70 | +0.40 | +1.66% | 1,630 | 3,979 | 26.15% |
| AMZN260116P00185000 | 2024-04-26 1:27PM EDT | 185.00 | 26.70 | 26.50 | 27.10 | -0.07 | -0.26% | 14 | 699 | 25.59% |
| AMZN260116P00190000 | 2024-04-22 10:22AM EDT | 190.00 | 29.30 | 29.10 | 29.70 | -1.85 | -5.94% | 5 | 969 | 25.08% |
| AMZN260116P00195000 | 2024-04-25 1:11PM EDT | 195.00 | 35.55 | 31.75 | 32.35 | 0.00 | - | 34 | 781 | 24.46% |
| AMZN260116P00200000 | 2024-04-25 11:33AM EDT | 200.00 | 39.25 | 34.65 | 35.30 | 0.00 | - | 8 | 682 | 24.00% |
| AMZN260116P00205000 | 2024-04-24 9:31AM EDT | 205.00 | 37.70 | 37.65 | 38.30 | 0.00 | - | 100 | 939 | 23.43% |
| AMZN260116P00210000 | 2024-04-19 3:46PM EDT | 210.00 | 45.00 | 40.80 | 41.45 | 0.00 | - | 3 | 34 | 22.84% |
| AMZN260116P00215000 | 2024-04-12 1:47PM EDT | 215.00 | 41.25 | 43.35 | 45.55 | 0.00 | - | 4 | 103 | 23.19% |
| AMZN260116P00220000 | 2024-04-22 9:30AM EDT | 220.00 | 51.30 | 47.05 | 48.65 | 0.00 | - | 10 | 26 | 22.20% |
| AMZN260116P00225000 | 2024-04-11 3:41PM EDT | 225.00 | 45.25 | 50.50 | 51.90 | 0.00 | - | 8 | 16 | 21.15% |
| AMZN260116P00230000 | 2024-04-23 2:36PM EDT | 230.00 | 54.90 | 54.25 | 56.20 | 0.00 | - | 10 | 24 | 21.30% |
| AMZN260116P00235000 | 2024-03-27 12:04PM EDT | 235.00 | 59.68 | 58.40 | 60.45 | 0.00 | - | 3 | 23 | 21.26% |
| AMZN260116P00240000 | 2024-03-01 12:39PM EDT | 240.00 | 64.20 | 61.50 | 63.25 | 0.00 | - | 2 | 5 | 18.59% |
| AMZN260116P00245000 | 2024-03-27 12:04PM EDT | 245.00 | 67.98 | 66.30 | 68.35 | 0.00 | - | 3 | 55 | 19.65% |
| AMZN260116P00250000 | 2024-04-22 3:23PM EDT | 250.00 | 73.83 | 70.90 | 72.85 | 0.00 | - | 10 | 13 | 19.50% |
| AMZN260116P00255000 | 2024-03-20 9:54AM EDT | 255.00 | 79.75 | 80.15 | 81.40 | 0.00 | - | 1 | 0 | 26.48% |
| AMZN260116P00260000 | 2024-04-19 10:57AM EDT | 260.00 | 84.00 | 79.85 | 82.10 | 0.00 | - | 2 | 4 | 19.32% |
| AMZN260116P00270000 | 2024-03-28 12:25PM EDT | 270.00 | 90.05 | 89.50 | 91.65 | 0.00 | - | 1 | 0 | 19.45% |
© 2024 Yahoo. All rights reserved.