Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 August 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN250815C00085000 | 2024-10-07 3:33PM EDT | 85.00 | 99.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250815C00090000 | 2024-08-16 2:22PM EDT | 90.00 | 92.73 | 99.75 | 102.60 | 0.00 | - | 1 | 5 | 57.10% |
| AMZN250815C00095000 | 2024-09-06 11:55AM EDT | 95.00 | 83.00 | 94.60 | 97.35 | 0.00 | - | 50 | 60 | 52.38% |
| AMZN250815C00100000 | 2024-10-07 3:00PM EDT | 100.00 | 85.88 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| AMZN250815C00105000 | 2024-09-16 10:36AM EDT | 105.00 | 84.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN250815C00110000 | 2024-10-07 9:45AM EDT | 110.00 | 77.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AMZN250815C00115000 | 2024-09-17 11:39AM EDT | 115.00 | 79.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250815C00120000 | 2024-10-10 2:21PM EDT | 120.00 | 73.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250815C00125000 | 2024-10-04 11:57AM EDT | 125.00 | 67.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250815C00130000 | 2024-10-10 12:05PM EDT | 130.00 | 64.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250815C00135000 | 2024-10-03 10:13AM EDT | 135.00 | 57.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250815C00140000 | 2024-10-08 3:39PM EDT | 140.00 | 52.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN250815C00145000 | 2024-09-27 3:09PM EDT | 145.00 | 54.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250815C00150000 | 2024-10-10 12:43PM EDT | 150.00 | 49.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250815C00155000 | 2024-10-11 1:58PM EDT | 155.00 | 46.74 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| AMZN250815C00160000 | 2024-10-07 3:30PM EDT | 160.00 | 37.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMZN250815C00165000 | 2024-10-04 3:31PM EDT | 165.00 | 37.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250815C00170000 | 2024-10-11 11:27AM EDT | 170.00 | 36.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250815C00175000 | 2024-10-11 3:50PM EDT | 175.00 | 33.75 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| AMZN250815C00180000 | 2024-10-11 3:53PM EDT | 180.00 | 30.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN250815C00185000 | 2024-10-11 1:12PM EDT | 185.00 | 27.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250815C00190000 | 2024-10-11 3:18PM EDT | 190.00 | 25.20 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.20% |
| AMZN250815C00195000 | 2024-10-11 9:42AM EDT | 195.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.78% |
| AMZN250815C00200000 | 2024-10-11 11:57AM EDT | 200.00 | 20.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| AMZN250815C00205000 | 2024-10-10 3:24PM EDT | 205.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| AMZN250815C00210000 | 2024-10-11 2:22PM EDT | 210.00 | 16.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMZN250815C00215000 | 2024-10-08 10:30AM EDT | 215.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMZN250815C00220000 | 2024-10-11 11:10AM EDT | 220.00 | 13.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AMZN250815C00225000 | 2024-10-11 2:26PM EDT | 225.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMZN250815C00230000 | 2024-10-07 12:02PM EDT | 230.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 6.25% |
| AMZN250815C00235000 | 2024-10-07 12:09PM EDT | 235.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 6.25% |
| AMZN250815C00240000 | 2024-10-11 1:25PM EDT | 240.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMZN250815C00245000 | 2024-10-11 9:42AM EDT | 245.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| AMZN250815C00250000 | 2024-10-11 3:39PM EDT | 250.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMZN250815C00255000 | 2024-10-07 11:48AM EDT | 255.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| AMZN250815C00260000 | 2024-10-11 12:05PM EDT | 260.00 | 4.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMZN250815C00265000 | 2024-09-13 11:14AM EDT | 265.00 | 4.62 | 3.90 | 4.20 | 0.00 | - | 95 | 301 | 32.50% |
| AMZN250815C00270000 | 2024-10-11 1:00PM EDT | 270.00 | 3.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMZN250815C00280000 | 2024-10-08 1:38PM EDT | 280.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
Putsfor15 August 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN250815P00085000 | 2024-10-07 2:48PM EDT | 85.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| AMZN250815P00090000 | 2024-10-07 10:10AM EDT | 90.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMZN250815P00095000 | 2024-09-27 2:38PM EDT | 95.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AMZN250815P00100000 | 2024-10-10 9:33AM EDT | 100.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMZN250815P00105000 | 2024-09-27 2:35PM EDT | 105.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMZN250815P00110000 | 2024-10-09 12:07PM EDT | 110.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMZN250815P00115000 | 2024-10-11 2:00PM EDT | 115.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| AMZN250815P00120000 | 2024-10-03 3:58PM EDT | 120.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| AMZN250815P00125000 | 2024-09-25 12:31PM EDT | 125.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMZN250815P00130000 | 2024-10-10 9:34AM EDT | 130.00 | 2.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMZN250815P00135000 | 2024-10-10 12:53PM EDT | 135.00 | 3.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMZN250815P00140000 | 2024-10-08 9:58AM EDT | 140.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMZN250815P00145000 | 2024-10-11 2:00PM EDT | 145.00 | 4.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMZN250815P00150000 | 2024-10-11 2:07PM EDT | 150.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| AMZN250815P00155000 | 2024-10-11 9:42AM EDT | 155.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| AMZN250815P00160000 | 2024-10-11 3:15PM EDT | 160.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 3.13% |
| AMZN250815P00165000 | 2024-10-11 11:10AM EDT | 165.00 | 9.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AMZN250815P00170000 | 2024-10-11 3:27PM EDT | 170.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 833 | 0 | 3.13% |
| AMZN250815P00175000 | 2024-10-10 11:01AM EDT | 175.00 | 13.68 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| AMZN250815P00180000 | 2024-10-11 12:05PM EDT | 180.00 | 14.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AMZN250815P00185000 | 2024-10-10 10:59AM EDT | 185.00 | 17.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| AMZN250815P00190000 | 2024-10-11 3:06PM EDT | 190.00 | 18.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN250815P00195000 | 2024-10-11 3:06PM EDT | 195.00 | 21.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250815P00200000 | 2024-10-08 12:13PM EDT | 200.00 | 28.35 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| AMZN250815P00205000 | 2024-10-09 3:42PM EDT | 205.00 | 29.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250815P00210000 | 2024-10-11 9:39AM EDT | 210.00 | 31.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250815P00215000 | 2024-09-20 9:58AM EDT | 215.00 | 33.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN250815P00220000 | 2024-10-04 10:31AM EDT | 220.00 | 40.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250815P00225000 | 2024-10-03 9:35AM EDT | 225.00 | 45.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250815P00230000 | 2024-10-09 11:57AM EDT | 230.00 | 47.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250815P00240000 | 2024-10-08 12:46PM EDT | 240.00 | 58.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN250815P00245000 | 2024-09-20 12:37PM EDT | 245.00 | 56.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN250815P00280000 | 2024-10-08 12:46PM EDT | 280.00 | 98.02 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
© 2024 Yahoo. All rights reserved.