Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 June 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN260618C00075000 | 2024-04-25 10:54AM EDT | 75.00 | 105.90 | 112.25 | 116.10 | 0.00 | - | 1 | 254 | 63.78% |
| AMZN260618C00080000 | 2024-04-25 10:54AM EDT | 80.00 | 107.91 | 108.05 | 111.90 | +6.19 | +6.09% | 1 | 80 | 61.76% |
| AMZN260618C00085000 | 2024-04-19 12:57PM EDT | 85.00 | 101.38 | 104.10 | 107.85 | 0.00 | - | 1 | 71 | 60.22% |
| AMZN260618C00090000 | 2024-04-25 2:48PM EDT | 90.00 | 94.90 | 99.95 | 103.80 | 0.00 | - | 2 | 11 | 58.45% |
| AMZN260618C00095000 | 2024-04-22 12:44PM EDT | 95.00 | 94.00 | 96.35 | 99.85 | 0.00 | - | 1 | 20 | 57.32% |
| AMZN260618C00100000 | 2024-04-26 3:47PM EDT | 100.00 | 94.35 | 92.75 | 95.25 | +1.30 | +1.40% | 3 | 977 | 55.54% |
| AMZN260618C00105000 | 2024-04-24 10:29AM EDT | 105.00 | 88.36 | 88.90 | 91.40 | 0.00 | - | 1 | 79 | 54.20% |
| AMZN260618C00110000 | 2024-04-26 12:13PM EDT | 110.00 | 85.78 | 85.25 | 87.55 | +5.91 | +7.40% | 1 | 204 | 52.99% |
| AMZN260618C00115000 | 2024-04-23 9:45AM EDT | 115.00 | 80.56 | 81.55 | 83.85 | 0.00 | - | 2 | 84 | 51.81% |
| AMZN260618C00120000 | 2024-04-24 10:06AM EDT | 120.00 | 78.00 | 78.20 | 79.65 | 0.00 | - | 2 | 123 | 50.49% |
| AMZN260618C00125000 | 2024-04-25 9:34AM EDT | 125.00 | 65.80 | 74.75 | 76.45 | 0.00 | - | 1 | 82 | 50.93% |
| AMZN260618C00130000 | 2024-04-26 2:46PM EDT | 130.00 | 71.88 | 71.40 | 72.85 | +1.93 | +2.76% | 1 | 190 | 49.70% |
| AMZN260618C00135000 | 2024-04-26 2:46PM EDT | 135.00 | 68.47 | 68.20 | 69.20 | +5.02 | +7.91% | 1 | 137 | 48.38% |
| AMZN260618C00140000 | 2024-04-25 11:31AM EDT | 140.00 | 58.85 | 65.05 | 66.10 | 0.00 | - | 11 | 3,449 | 47.70% |
| AMZN260618C00145000 | 2024-04-26 3:34PM EDT | 145.00 | 62.45 | 61.80 | 63.00 | +6.41 | +11.44% | 1 | 449 | 46.95% |
| AMZN260618C00150000 | 2024-04-26 1:27PM EDT | 150.00 | 59.75 | 58.85 | 59.90 | +4.85 | +8.83% | 4 | 1,264 | 46.13% |
| AMZN260618C00155000 | 2024-04-26 3:11PM EDT | 155.00 | 56.48 | 56.00 | 56.80 | +6.49 | +12.98% | 1 | 3,283 | 45.26% |
| AMZN260618C00160000 | 2024-04-26 3:36PM EDT | 160.00 | 53.75 | 53.05 | 54.10 | +6.22 | +13.09% | 9 | 3,124 | 44.75% |
| AMZN260618C00165000 | 2024-04-25 11:26AM EDT | 165.00 | 44.60 | 50.45 | 51.35 | 0.00 | - | 2 | 1,199 | 44.12% |
| AMZN260618C00170000 | 2024-04-26 12:57PM EDT | 170.00 | 48.10 | 47.65 | 48.50 | +4.50 | +10.32% | 10 | 3,315 | 43.32% |
| AMZN260618C00175000 | 2024-04-26 3:57PM EDT | 175.00 | 45.68 | 45.25 | 46.00 | +4.33 | +10.47% | 13 | 1,011 | 42.81% |
| AMZN260618C00180000 | 2024-04-26 3:55PM EDT | 180.00 | 43.20 | 42.80 | 43.50 | +5.08 | +13.33% | 15 | 2,441 | 42.23% |
| AMZN260618C00185000 | 2024-04-26 1:53PM EDT | 185.00 | 41.03 | 40.30 | 41.15 | +5.13 | +14.29% | 2 | 5,470 | 41.73% |
| AMZN260618C00190000 | 2024-04-26 3:38PM EDT | 190.00 | 38.15 | 38.10 | 38.85 | +4.33 | +12.80% | 2 | 967 | 41.22% |
| AMZN260618C00195000 | 2024-04-24 3:50PM EDT | 195.00 | 34.50 | 35.90 | 36.40 | 0.00 | - | 1 | 593 | 40.49% |
| AMZN260618C00200000 | 2024-04-26 2:25PM EDT | 200.00 | 33.98 | 33.80 | 34.55 | +3.37 | +11.01% | 22 | 1,994 | 40.27% |
| AMZN260618C00205000 | 2024-04-25 2:03PM EDT | 205.00 | 28.25 | 31.75 | 32.55 | 0.00 | - | 40 | 258 | 39.83% |
| AMZN260618C00210000 | 2024-04-26 1:00PM EDT | 210.00 | 30.90 | 29.85 | 30.55 | +4.52 | +17.13% | 2 | 473 | 39.33% |
| AMZN260618C00215000 | 2024-04-25 11:23AM EDT | 215.00 | 24.10 | 28.10 | 28.80 | 0.00 | - | 1 | 108 | 39.00% |
| AMZN260618C00220000 | 2024-04-26 1:21PM EDT | 220.00 | 27.10 | 26.55 | 27.00 | +3.99 | +17.27% | 2,798 | 2,391 | 38.56% |
| AMZN260618C00225000 | 2024-04-25 12:39PM EDT | 225.00 | 21.60 | 24.90 | 25.50 | 0.00 | - | 10 | 589 | 38.34% |
| AMZN260618C00230000 | 2024-04-26 3:59PM EDT | 230.00 | 23.62 | 23.35 | 23.90 | +3.62 | +18.10% | 50 | 490 | 37.96% |
| AMZN260618C00235000 | 2024-04-25 11:40AM EDT | 235.00 | 18.85 | 21.90 | 22.45 | 0.00 | - | 1 | 130 | 37.67% |
| AMZN260618C00240000 | 2024-04-25 9:52AM EDT | 240.00 | 17.25 | 20.40 | 21.05 | 0.00 | - | 1 | 898 | 37.36% |
| AMZN260618C00245000 | 2024-04-19 2:20PM EDT | 245.00 | 17.95 | 19.05 | 19.75 | 0.00 | - | 3 | 264 | 37.09% |
| AMZN260618C00250000 | 2024-04-23 2:17PM EDT | 250.00 | 17.76 | 17.85 | 18.40 | 0.00 | - | 2 | 414 | 36.71% |
| AMZN260618C00255000 | 2024-04-26 11:59AM EDT | 255.00 | 16.94 | 16.85 | 17.35 | +2.59 | +18.05% | 21 | 358 | 36.57% |
| AMZN260618C00260000 | 2024-04-26 3:55PM EDT | 260.00 | 15.98 | 15.60 | 16.15 | +2.84 | +21.61% | 233 | 601 | 36.23% |
| AMZN260618C00270000 | 2024-04-26 10:41AM EDT | 270.00 | 13.20 | 13.65 | 14.15 | +1.73 | +15.08% | 3 | 718 | 35.78% |
| AMZN260618C00280000 | 2024-04-26 3:57PM EDT | 280.00 | 12.20 | 11.90 | 12.45 | +2.05 | +20.20% | 621 | 592 | 35.46% |
Putsfor18 June 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN260618P00075000 | 2024-04-26 1:52PM EDT | 75.00 | 1.61 | 1.53 | 1.67 | -0.15 | -8.52% | 6 | 536 | 38.53% |
| AMZN260618P00080000 | 2024-04-19 12:11PM EDT | 80.00 | 2.15 | 1.87 | 2.02 | 0.00 | - | 3 | 713 | 37.60% |
| AMZN260618P00085000 | 2024-04-10 1:20PM EDT | 85.00 | 2.23 | 2.27 | 2.42 | 0.00 | - | 14 | 541 | 36.72% |
| AMZN260618P00090000 | 2024-04-25 10:49AM EDT | 90.00 | 2.86 | 2.76 | 2.89 | -0.34 | -10.63% | 1 | 672 | 35.93% |
| AMZN260618P00095000 | 2024-04-19 2:15PM EDT | 95.00 | 3.64 | 3.25 | 3.40 | 0.00 | - | 10 | 157 | 35.11% |
| AMZN260618P00100000 | 2024-04-23 2:43PM EDT | 100.00 | 3.85 | 3.85 | 4.00 | 0.00 | - | 90 | 1,438 | 34.40% |
| AMZN260618P00105000 | 2024-04-25 10:35AM EDT | 105.00 | 5.23 | 4.50 | 4.80 | 0.00 | - | 3 | 1,117 | 34.01% |
| AMZN260618P00110000 | 2024-04-23 11:04AM EDT | 110.00 | 5.54 | 5.25 | 5.45 | 0.00 | - | 50 | 2,432 | 33.11% |
| AMZN260618P00115000 | 2024-04-25 10:09AM EDT | 115.00 | 7.10 | 6.10 | 6.35 | 0.00 | - | 2 | 79 | 32.59% |
| AMZN260618P00120000 | 2024-04-26 1:39PM EDT | 120.00 | 7.20 | 7.05 | 7.25 | -0.05 | -0.69% | 1 | 828 | 31.92% |
| AMZN260618P00125000 | 2024-04-19 12:29PM EDT | 125.00 | 9.00 | 8.05 | 8.30 | 0.00 | - | 11 | 734 | 31.37% |
| AMZN260618P00130000 | 2024-04-26 11:32AM EDT | 130.00 | 9.40 | 9.15 | 9.45 | -0.85 | -8.29% | 1 | 2,186 | 30.83% |
| AMZN260618P00135000 | 2024-04-26 10:07AM EDT | 135.00 | 10.75 | 10.40 | 10.60 | +0.12 | +1.13% | 125 | 973 | 30.16% |
| AMZN260618P00140000 | 2024-04-26 3:25PM EDT | 140.00 | 11.90 | 11.70 | 11.95 | -0.90 | -7.03% | 4 | 283 | 29.64% |
| AMZN260618P00145000 | 2024-04-26 3:21PM EDT | 145.00 | 13.40 | 13.10 | 13.40 | -0.95 | -6.62% | 4 | 557 | 29.11% |
| AMZN260618P00150000 | 2024-04-26 1:16PM EDT | 150.00 | 14.80 | 14.70 | 15.20 | -1.70 | -10.30% | 5 | 1,129 | 28.87% |
| AMZN260618P00155000 | 2024-04-23 11:04AM EDT | 155.00 | 17.14 | 16.35 | 16.90 | 0.00 | - | 50 | 2,374 | 28.37% |
| AMZN260618P00160000 | 2024-04-26 12:37PM EDT | 160.00 | 18.28 | 18.15 | 18.70 | -2.30 | -11.18% | 18 | 503 | 27.85% |
| AMZN260618P00165000 | 2024-04-26 10:27AM EDT | 165.00 | 20.10 | 20.00 | 20.65 | -3.52 | -14.90% | 100 | 1,330 | 27.37% |
| AMZN260618P00170000 | 2024-04-26 11:16AM EDT | 170.00 | 22.75 | 22.05 | 22.70 | -1.25 | -5.21% | 2 | 1,538 | 26.87% |
| AMZN260618P00175000 | 2024-04-26 2:01PM EDT | 175.00 | 24.45 | 24.20 | 24.90 | -0.50 | -2.00% | 7 | 796 | 26.39% |
| AMZN260618P00180000 | 2024-04-25 12:57PM EDT | 180.00 | 29.65 | 26.45 | 27.15 | 0.00 | - | 1 | 756 | 25.83% |
| AMZN260618P00185000 | 2024-04-25 9:33AM EDT | 185.00 | 33.27 | 28.85 | 29.60 | 0.00 | - | 5 | 478 | 25.35% |
| AMZN260618P00190000 | 2024-04-18 12:51PM EDT | 190.00 | 31.40 | 31.40 | 32.20 | 0.00 | - | 2 | 1,122 | 24.88% |
| AMZN260618P00195000 | 2024-04-22 1:00PM EDT | 195.00 | 35.70 | 34.00 | 34.90 | 0.00 | - | 100 | 106 | 24.38% |
| AMZN260618P00200000 | 2024-04-26 11:19AM EDT | 200.00 | 37.55 | 36.80 | 37.55 | -2.35 | -5.89% | 89 | 250 | 23.71% |
| AMZN260618P00205000 | 2024-04-24 3:29PM EDT | 205.00 | 40.82 | 39.70 | 40.70 | 0.00 | - | 50 | 59 | 23.38% |
| AMZN260618P00210000 | 2024-03-19 11:07AM EDT | 210.00 | 45.10 | 42.95 | 43.95 | 0.00 | - | 2 | 18 | 23.01% |
| AMZN260618P00215000 | 2024-04-23 3:51PM EDT | 215.00 | 46.10 | 45.95 | 47.05 | 0.00 | - | 102 | 138 | 22.36% |
| AMZN260618P00220000 | 2024-04-10 1:56PM EDT | 220.00 | 46.30 | 48.50 | 51.25 | 0.00 | - | 3 | 5 | 22.72% |
| AMZN260618P00225000 | 2024-03-22 11:47AM EDT | 225.00 | 53.27 | 55.70 | 57.35 | 0.00 | - | 5 | 17 | 25.01% |
| AMZN260618P00230000 | 2024-04-05 2:04PM EDT | 230.00 | 54.05 | 55.55 | 57.95 | 0.00 | - | 1 | 18 | 21.23% |
| AMZN260618P00235000 | 2024-02-12 11:59AM EDT | 235.00 | 63.56 | 60.50 | 63.15 | 0.00 | - | 2 | 2 | 22.45% |
| AMZN260618P00240000 | 2024-02-12 12:00PM EDT | 240.00 | 68.40 | 64.05 | 67.20 | 0.00 | - | - | 2 | 22.24% |
| AMZN260618P00245000 | 2024-02-12 4:56PM EDT | 245.00 | 73.69 | 69.30 | 72.10 | 0.00 | - | - | 0 | 23.00% |
| AMZN260618P00250000 | 2024-04-10 10:37AM EDT | 250.00 | 68.40 | 71.60 | 74.40 | 0.00 | - | 1 | 11 | 20.11% |
| AMZN260618P00255000 | 2024-03-14 1:37PM EDT | 255.00 | 78.60 | 70.50 | 73.55 | 0.00 | - | 1 | 3 | 0.00% |
| AMZN260618P00260000 | 2024-04-16 10:38AM EDT | 260.00 | 78.59 | 80.05 | 83.15 | 0.00 | - | 1 | 6 | 19.50% |
| AMZN260618P00270000 | 2024-04-15 1:44PM EDT | 270.00 | 87.12 | 89.30 | 92.50 | 0.00 | - | 1 | 0 | 19.54% |
© 2024 Yahoo. All rights reserved.