New Zealand markets open in 8 hours 44 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
182.02-0.13 (-0.07%)
At close: 04:00PM EDT
181.46 -0.56 (-0.31%)
Pre-market: 09:16AM EDT
In the money
Show:ListStraddle
Callsfor19 September 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN250919C000650002024-04-09 10:42AM EDT65.00125.75128.00131.100.00-25104.25%
AMZN250919C000700002023-12-14 2:10PM EDT70.0083.5689.8592.450.00-120.00%
AMZN250919C000750002024-01-11 2:39PM EDT75.0087.63104.85107.900.00-2143.69%
AMZN250919C000800002024-04-29 1:57PM EDT80.00108.95106.75109.250.00-13,98765.52%
AMZN250919C000850002024-04-24 1:04PM EDT85.0099.33101.30103.550.00-1259.50%
AMZN250919C000900002024-05-09 1:28PM EDT90.00108.110.000.000.00-360.00%
AMZN250919C000950002024-04-09 9:55AM EDT95.0099.56101.15103.900.00-1678.96%
AMZN250919C001000002024-05-23 3:12PM EDT100.0088.900.000.000.00-1570.00%
AMZN250919C001050002024-04-26 1:26PM EDT105.0085.3383.8086.450.00-11853.03%
AMZN250919C001100002024-05-21 9:52AM EDT110.0081.000.000.000.00-11770.00%
AMZN250919C001150002024-05-24 9:46AM EDT115.0078.000.000.000.00-2240.00%
AMZN250919C001200002024-05-24 1:12PM EDT120.0073.720.000.000.00-6530.00%
AMZN250919C001250002024-05-22 1:54PM EDT125.0070.370.000.000.00-1690.00%
AMZN250919C001300002024-05-29 11:33AM EDT130.0067.000.000.000.00-131970.00%
AMZN250919C001350002024-05-24 12:08PM EDT135.0062.000.000.000.00-22890.00%
AMZN250919C001400002024-05-24 11:47AM EDT140.0058.250.000.000.00-44960.00%
AMZN250919C001450002024-05-20 11:18AM EDT145.0057.160.000.000.00-492490.00%
AMZN250919C001500002024-05-23 12:10PM EDT150.0052.450.000.000.00-464210.00%
AMZN250919C001550002024-05-28 3:36PM EDT155.0047.550.000.000.00-33990.00%
AMZN250919C001600002024-05-29 11:26AM EDT160.0045.900.000.000.00-132,7550.00%
AMZN250919C001650002024-05-29 12:33PM EDT165.0042.000.000.000.00-51300.00%
AMZN250919C001700002024-05-20 12:00PM EDT170.0040.640.000.000.00-31990.00%
AMZN250919C001750002024-05-28 1:23PM EDT175.0035.050.000.000.00-11890.00%
AMZN250919C001800002024-05-29 3:01PM EDT180.0033.400.000.000.00-454260.00%
AMZN250919C001850002024-05-29 3:29PM EDT185.0030.750.000.000.00-54730.39%
AMZN250919C001900002024-05-29 9:49AM EDT190.0028.550.000.000.00-16730.78%
AMZN250919C001950002024-05-28 11:47AM EDT195.0025.250.000.000.00-22621.56%
AMZN250919C002000002024-05-29 11:09AM EDT200.0024.300.000.000.00-34531.56%
AMZN250919C002050002024-05-28 11:47AM EDT205.0021.150.000.000.00-51133.13%
AMZN250919C002100002024-05-29 11:59AM EDT210.0020.410.000.000.00-44733.13%
AMZN250919C002150002024-05-29 3:32PM EDT215.0018.250.000.000.00-1533.13%
AMZN250919C002200002024-05-28 3:25PM EDT220.0016.450.000.000.00-12013.13%
AMZN250919C002250002024-05-24 3:02PM EDT225.0014.600.000.000.00-24703.13%
AMZN250919C002300002024-05-20 9:36AM EDT230.0015.800.000.000.00-12443.13%
AMZN250919C002350002024-05-17 9:54AM EDT235.0013.780.000.000.00-16946.25%
AMZN250919C002400002024-05-24 1:12PM EDT240.0011.150.000.000.00-63386.25%
AMZN250919C002450002024-05-29 3:55PM EDT245.0010.070.000.000.00-101686.25%
AMZN250919C002500002024-05-28 2:13PM EDT250.009.150.000.000.00-33896.25%
AMZN250919C002550002024-05-24 10:34AM EDT255.008.150.000.000.00-22,6686.25%
AMZN250919C002600002024-05-24 1:35PM EDT260.007.400.000.000.00-91566.25%
AMZN250919C002700002024-05-28 9:30AM EDT270.005.660.000.000.00-11426.25%
AMZN250919C002800002024-05-29 10:07AM EDT280.005.250.000.000.00-11646.25%
Putsfor19 September 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN250919P000650002024-05-14 2:42PM EDT65.000.350.000.000.00-2824512.50%
AMZN250919P000700002024-05-10 3:04PM EDT70.000.450.000.000.00-187812.50%
AMZN250919P000750002024-05-10 3:03PM EDT75.000.560.000.000.00-99812.50%
AMZN250919P000800002024-05-10 3:02PM EDT80.000.720.000.000.00-738112.50%
AMZN250919P000850002024-05-28 3:48PM EDT85.000.890.000.000.00-1018712.50%
AMZN250919P000900002024-05-10 3:00PM EDT90.001.090.000.000.00-49812.50%
AMZN250919P000950002024-05-20 10:17AM EDT95.001.290.000.000.00-27912.50%
AMZN250919P001000002024-05-24 3:49PM EDT100.001.730.000.000.00-113412.50%
AMZN250919P001050002024-05-17 12:28PM EDT105.002.010.000.000.00-110512.50%
AMZN250919P001100002024-05-16 3:00PM EDT110.002.490.000.000.00-11106.25%
AMZN250919P001150002024-05-21 1:02PM EDT115.003.050.000.000.00-1182336.25%
AMZN250919P001200002024-05-24 10:31AM EDT120.003.550.000.000.00-11146.25%
AMZN250919P001250002024-05-29 11:24AM EDT125.004.070.000.000.00-1856.25%
AMZN250919P001300002024-05-23 3:55PM EDT130.005.200.000.000.00-58966.25%
AMZN250919P001350002024-05-20 2:52PM EDT135.005.680.000.000.00-201,6686.25%
AMZN250919P001400002024-05-28 3:55PM EDT140.006.750.000.000.00-3001,6706.25%
AMZN250919P001450002024-05-29 9:30AM EDT145.008.020.000.000.00-21703.13%
AMZN250919P001500002024-05-29 1:41PM EDT150.009.000.000.000.00-1504123.13%
AMZN250919P001550002024-05-14 11:18AM EDT155.0010.380.000.000.00-21063.13%
AMZN250919P001600002024-05-29 3:58PM EDT160.0012.020.000.000.00-6516193.13%
AMZN250919P001650002024-05-29 3:58PM EDT165.0013.780.000.000.00-7016621.56%
AMZN250919P001700002024-05-24 1:34PM EDT170.0015.610.000.000.00-15231.56%
AMZN250919P001750002024-05-21 3:52PM EDT175.0017.620.000.000.00-121400.78%
AMZN250919P001800002024-05-29 3:58PM EDT180.0019.770.000.000.00-32210.20%
AMZN250919P001850002024-05-29 3:58PM EDT185.0022.010.000.000.00-13350.00%
AMZN250919P001900002024-05-29 3:55PM EDT190.0024.500.000.000.00-2002930.00%
AMZN250919P001950002024-05-29 3:55PM EDT195.0027.200.000.000.00-2004550.00%
AMZN250919P002000002024-05-22 3:51PM EDT200.0030.000.000.000.00-511550.00%
AMZN250919P002050002024-05-14 1:03PM EDT205.0031.800.000.000.00-10110.00%
AMZN250919P002100002024-05-15 3:32PM EDT210.0034.600.000.000.00-206130.00%
AMZN250919P002150002024-05-16 10:00AM EDT215.0037.170.000.000.00-2320.00%
AMZN250919P002200002024-05-06 11:39AM EDT220.0040.930.000.000.00-2110.00%
AMZN250919P002250002024-05-21 2:10PM EDT225.0047.030.000.000.00-220.00%
AMZN250919P002300002024-05-13 1:29PM EDT230.0048.150.000.000.00-240.00%
AMZN250919P002350002024-05-14 1:34PM EDT235.0051.710.000.000.00-21190.00%
AMZN250919P002400002024-05-13 1:10PM EDT240.0056.750.000.000.00-280.00%
AMZN250919P002450002024-05-20 2:11PM EDT245.0061.950.000.000.00-150.00%
AMZN250919P002500002024-04-02 12:55PM EDT250.0070.3864.5568.000.00-21111.04%
AMZN250919P002550002024-05-03 10:29AM EDT255.0068.500.000.000.00-100.00%
AMZN250919P002600002024-05-13 3:19PM EDT260.0073.900.000.000.00-200.00%
AMZN250919P002800002024-05-07 3:12PM EDT280.0091.850.000.000.00--00.00%