New Zealand markets close in 4 hours 50 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
182.55-0.58 (-0.32%)
At close: 04:00PM EDT
182.73 +0.18 (+0.10%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN250620C000450002024-07-15 2:20PM EDT45.00149.62139.00141.150.00-150399.98%
AMZN250620C000500002024-07-22 3:39PM EDT50.00136.77133.90136.40+0.37+0.27%152,24893.41%
AMZN250620C000550002024-07-05 2:32PM EDT55.00147.80129.55131.800.00-162090.99%
AMZN250620C000600002024-07-02 10:30AM EDT60.00140.16124.50127.000.00-277085.40%
AMZN250620C000650002024-06-10 9:30AM EDT65.00122.820.000.000.00-13250.00%
AMZN250620C000700002024-07-08 10:38AM EDT70.00133.30115.10117.500.00-557977.91%
AMZN250620C000750002024-07-10 2:24PM EDT75.00129.00110.00113.000.00-326174.04%
AMZN250620C000800002024-07-09 11:26AM EDT80.00124.76106.05108.200.00-251,84472.40%
AMZN250620C000850002024-07-17 9:45AM EDT85.00103.69102.00103.40-5.31-4.87%138670.39%
AMZN250620C000900002024-07-17 12:29PM EDT90.00101.8596.4098.650.00-32,71765.31%
AMZN250620C000950002024-07-17 12:18PM EDT95.0097.1391.7594.300.00-553663.13%
AMZN250620C001000002024-07-19 12:30PM EDT100.0089.6187.4589.300.00-44,02260.39%
AMZN250620C001050002024-07-19 10:47AM EDT105.0085.3082.8085.150.00-144358.52%
AMZN250620C001100002024-07-19 3:45PM EDT110.0079.7178.2080.600.00-41,07856.06%
AMZN250620C001150002024-07-10 11:27AM EDT115.0090.7074.1075.900.00-284554.09%
AMZN250620C001200002024-07-22 3:06PM EDT120.0072.0070.2071.45+1.18+1.67%92,10652.66%
AMZN250620C001250002024-07-19 3:42PM EDT125.0066.5265.8567.100.00-29,46850.69%
AMZN250620C001300002024-07-18 3:57PM EDT130.0063.4161.6562.750.00-122,45950.09%
AMZN250620C001350002024-07-22 1:04PM EDT135.0059.3357.7558.50+1.61+2.79%22,78248.15%
AMZN250620C001400002024-07-18 3:12PM EDT140.0054.1853.8554.35-0.98-1.78%36,85746.35%
AMZN250620C001450002024-07-22 12:28PM EDT145.0050.9050.0551.00-0.90-1.74%21,97345.99%
AMZN250620C001500002024-07-22 3:58PM EDT150.0046.6046.4046.75-0.25-0.53%196,35643.78%
AMZN250620C001550002024-07-22 12:21PM EDT155.0043.7142.8543.25+0.30+0.69%41,66342.81%
AMZN250620C001600002024-07-22 3:19PM EDT160.0040.7539.5040.45+0.60+1.49%263,94242.83%
AMZN250620C001650002024-07-19 3:28PM EDT165.0037.3536.2536.600.00-82,46440.93%
AMZN250620C001700002024-07-22 3:55PM EDT170.0033.6033.2533.55-0.23-0.68%109,56740.16%
AMZN250620C001750002024-07-22 2:22PM EDT175.0031.6630.3030.70+0.76+2.46%125,98039.50%
AMZN250620C001800002024-07-22 3:56PM EDT180.0027.9427.6027.95-0.41-1.45%814,15538.80%
AMZN250620C001850002024-07-22 3:26PM EDT185.0026.1025.0525.45+0.35+1.36%1572,94938.27%
AMZN250620C001900002024-07-22 3:45PM EDT190.0023.5822.7023.05+0.28+1.20%202,78237.69%
AMZN250620C001950002024-07-22 3:54PM EDT195.0021.0020.5520.80-0.45-2.10%521,59737.12%
AMZN250620C002000002024-07-22 3:53PM EDT200.0019.0018.5018.750.00-1727,49136.66%
AMZN250620C002050002024-07-22 3:14PM EDT205.0017.4216.6016.90+0.28+1.63%334,27136.28%
AMZN250620C002100002024-07-22 2:47PM EDT210.0015.4014.9015.150.00-374,33235.87%
AMZN250620C002150002024-07-22 3:28PM EDT215.0013.9513.3013.60+0.02+0.14%41,50635.56%
AMZN250620C002200002024-07-22 3:19PM EDT220.0012.5011.8512.15-0.05-0.40%4544,17235.22%
AMZN250620C002250002024-07-22 3:57PM EDT225.0010.7010.5510.80-0.46-4.12%254,93234.86%
AMZN250620C002300002024-07-22 11:02AM EDT230.0010.009.409.65+0.09+0.91%11,27934.65%
AMZN250620C002350002024-07-22 3:56PM EDT235.008.508.458.55-0.23-2.63%19687634.35%
AMZN250620C002400002024-07-22 3:30PM EDT240.007.797.407.60-0.11-1.39%81,62134.14%
AMZN250620C002450002024-07-22 3:42PM EDT245.006.906.506.75-0.15-2.13%343,32933.96%
AMZN250620C002500002024-07-22 3:15PM EDT250.006.155.856.00+0.05+0.82%613,45633.82%
AMZN250620C002550002024-07-22 3:05PM EDT255.005.505.105.300.00-24,29633.63%
AMZN250620C002600002024-07-22 3:56PM EDT260.004.654.504.70-0.45-8.82%31,30133.51%
AMZN250620C002700002024-07-22 3:00PM EDT270.003.823.553.70+0.02+0.53%102,52533.33%
AMZN250620C002800002024-07-22 2:19PM EDT280.003.002.782.890.00-31,53633.13%
AMZN250620C002900002024-07-22 3:57PM EDT290.002.262.182.37-0.31-12.06%612033.36%
AMZN250620C003000002024-07-22 3:05PM EDT300.001.891.761.82-0.04-2.07%4129333.08%
Putsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN250620P000450002024-07-22 2:53PM EDT45.000.110.090.11+0.02+22.22%2151,77758.79%
AMZN250620P000500002024-07-05 3:09PM EDT50.000.090.130.160.00-646256.93%
AMZN250620P000550002024-07-19 10:44AM EDT55.000.190.160.200.00-13,35254.39%
AMZN250620P000600002024-07-19 10:45AM EDT60.000.230.210.250.00-150352.30%
AMZN250620P000650002024-07-19 10:45AM EDT65.000.280.260.290.00-251950.34%
AMZN250620P000700002024-07-19 10:25AM EDT70.000.330.310.350.00-11,91948.29%
AMZN250620P000750002024-07-17 12:26PM EDT75.000.370.370.410.00-32,99046.17%
AMZN250620P000800002024-07-19 12:45PM EDT80.000.480.450.480.00-11,45744.19%
AMZN250620P000850002024-07-15 11:33AM EDT85.000.450.530.580.00-22,93442.58%
AMZN250620P000900002024-07-18 12:57PM EDT90.000.680.650.670.00-12,87440.72%
AMZN250620P000950002024-07-17 1:59PM EDT95.000.790.770.820.00-26,23239.40%
AMZN250620P001000002024-07-18 12:39PM EDT100.001.020.940.990.00-58,49038.09%
AMZN250620P001050002024-07-17 1:34PM EDT105.001.141.151.210.00-244,13536.94%
AMZN250620P001100002024-07-22 3:58PM EDT110.001.431.401.46-0.02-1.38%14,70635.77%
AMZN250620P001150002024-07-22 12:06PM EDT115.001.751.711.77-0.08-4.37%54,24034.72%
AMZN250620P001200002024-07-22 2:00PM EDT120.002.092.112.16-0.14-6.28%63,56333.81%
AMZN250620P001250002024-07-19 12:53PM EDT125.002.592.552.65-0.13-4.78%211,57933.04%
AMZN250620P001300002024-07-22 1:21PM EDT130.003.103.153.25-0.25-7.46%1,0036,15332.36%
AMZN250620P001350002024-07-19 11:47AM EDT135.003.853.803.95-0.15-3.75%54,18131.68%
AMZN250620P001400002024-07-22 3:56PM EDT140.004.704.654.75-0.20-4.08%284,95330.99%
AMZN250620P001450002024-07-22 3:29PM EDT145.005.505.555.70-0.45-7.56%204,01230.38%
AMZN250620P001500002024-07-22 3:29PM EDT150.006.606.707.00-0.45-6.38%4037,03430.20%
AMZN250620P001550002024-07-22 12:08PM EDT155.008.107.958.30-0.17-2.06%3693,38629.68%
AMZN250620P001600002024-07-22 3:39PM EDT160.009.239.409.75-0.57-5.82%2545,35029.14%
AMZN250620P001650002024-07-22 3:39PM EDT165.0010.8811.1011.45-0.77-6.61%5871,58428.74%
AMZN250620P001700002024-07-22 3:50PM EDT170.0012.7012.8513.25-0.60-4.51%1013,24328.19%
AMZN250620P001750002024-07-22 3:39PM EDT175.0014.6014.8515.25-0.56-3.69%3305,40027.67%
AMZN250620P001800002024-07-22 2:47PM EDT180.0016.5017.0017.40-1.00-5.71%7123,65627.09%
AMZN250620P001850002024-07-22 2:11PM EDT185.0019.0019.4019.85-0.89-4.47%1261,63526.65%
AMZN250620P001900002024-07-19 12:07PM EDT190.0022.1621.9522.450.00-821,16626.13%
AMZN250620P001950002024-07-19 11:13AM EDT195.0024.7524.7025.250.00-171,17625.61%
AMZN250620P002000002024-07-22 2:36PM EDT200.0027.5027.6528.35-0.35-1.26%153,10525.23%
AMZN250620P002050002024-07-18 3:02PM EDT205.0030.6430.5531.650.00-81,05924.85%
AMZN250620P002100002024-07-17 12:37PM EDT210.0032.6033.9534.950.00-185624.17%
AMZN250620P002150002024-07-15 1:48PM EDT215.0032.5037.1039.000.00-617324.43%
AMZN250620P002200002024-07-19 10:18AM EDT220.0040.8941.1542.350.00-1045723.16%
AMZN250620P002250002024-07-22 1:09PM EDT225.0044.9044.9546.45+0.30+0.67%514222.94%
AMZN250620P002300002024-07-19 12:37PM EDT230.0049.9148.9550.700.00-2623422.74%
AMZN250620P002350002024-07-18 3:45PM EDT235.0053.4553.4554.750.00-29632121.72%
AMZN250620P002400002024-07-19 10:58AM EDT240.0057.8158.0059.300.00-2621.66%
AMZN250620P002450002024-07-22 9:33AM EDT245.0062.4462.5563.75-1.06-1.67%4420.95%
AMZN250620P002500002024-07-17 11:09AM EDT250.0064.0566.2068.350.00-22020.35%
AMZN250620P002550002024-07-15 2:42PM EDT255.0063.8571.6073.150.00-420720.31%
AMZN250620P002600002024-05-29 1:41PM EDT260.0077.6265.9569.050.00--00.00%
AMZN250620P002700002024-06-12 11:41AM EDT270.0081.7074.3076.950.00-2000.00%
AMZN250620P002800002024-05-06 10:59AM EDT280.0093.4798.0599.350.00-20030.03%