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 | 2024-10-11 12:55PM EDT | 65.00 | 128.11 | 127.30 | 129.40 | +3.63 | +2.92% | 1 | 2,182 | 75.97% |
| AMZN260116C00070000 | 2024-10-11 12:55PM EDT | 70.00 | 123.47 | 122.65 | 124.60 | +3.64 | +3.04% | 7 | 320 | 72.46% |
| AMZN260116C00075000 | 2024-10-02 3:36PM EDT | 75.00 | 115.60 | 117.00 | 120.60 | 0.00 | - | 4 | 70 | 68.74% |
| AMZN260116C00080000 | 2024-09-09 12:14PM EDT | 80.00 | 101.36 | 109.30 | 112.15 | 0.00 | - | 6 | 49 | 50.26% |
| AMZN260116C00085000 | 2024-10-08 1:10PM EDT | 85.00 | 102.35 | 107.85 | 111.45 | 0.00 | - | 1 | 249 | 63.73% |
| AMZN260116C00090000 | 2024-10-07 3:55PM EDT | 90.00 | 98.55 | 103.10 | 106.90 | 0.00 | - | 2 | 264 | 61.07% |
| AMZN260116C00095000 | 2024-10-10 1:58PM EDT | 95.00 | 100.60 | 98.70 | 102.40 | 0.00 | - | 1 | 68 | 59.10% |
| AMZN260116C00100000 | 2024-10-10 10:49AM EDT | 100.00 | 94.20 | 95.30 | 97.20 | 0.00 | - | 5 | 896 | 57.54% |
| AMZN260116C00105000 | 2024-09-30 11:04AM EDT | 105.00 | 87.77 | 90.35 | 93.50 | 0.00 | - | 1 | 304 | 55.85% |
| AMZN260116C00110000 | 2024-10-07 9:43AM EDT | 110.00 | 80.35 | 85.80 | 88.90 | 0.00 | - | 15 | 333 | 53.52% |
| AMZN260116C00115000 | 2024-10-10 12:26PM EDT | 115.00 | 81.35 | 82.20 | 83.85 | 0.00 | - | 1 | 227 | 51.81% |
| AMZN260116C00120000 | 2024-10-09 3:07PM EDT | 120.00 | 78.70 | 78.05 | 79.35 | +3.03 | +4.00% | 1 | 1,080 | 50.06% |
| AMZN260116C00125000 | 2024-10-09 12:52PM EDT | 125.00 | 70.83 | 73.85 | 75.20 | 0.00 | - | 21 | 901 | 49.93% |
| AMZN260116C00130000 | 2024-10-11 11:44AM EDT | 130.00 | 70.45 | 69.95 | 70.95 | +1.85 | +2.70% | 2 | 2,493 | 48.18% |
| AMZN260116C00135000 | 2024-10-11 12:04PM EDT | 135.00 | 66.63 | 66.10 | 66.95 | +3.98 | +6.35% | 4 | 940 | 46.85% |
| AMZN260116C00140000 | 2024-10-11 11:07AM EDT | 140.00 | 63.24 | 62.20 | 63.00 | +2.31 | +3.79% | 4 | 838 | 45.53% |
| AMZN260116C00145000 | 2024-10-11 10:01AM EDT | 145.00 | 59.42 | 58.55 | 59.25 | +3.22 | +5.73% | 5 | 612 | 44.46% |
| AMZN260116C00150000 | 2024-10-11 3:32PM EDT | 150.00 | 55.74 | 54.80 | 55.60 | +2.04 | +3.80% | 19 | 8,999 | 43.45% |
| AMZN260116C00155000 | 2024-10-11 2:58PM EDT | 155.00 | 52.10 | 51.50 | 52.05 | +1.49 | +2.94% | 3 | 1,335 | 42.47% |
| AMZN260116C00160000 | 2024-10-11 1:58PM EDT | 160.00 | 48.49 | 47.95 | 48.60 | +0.94 | +1.98% | 25 | 4,027 | 41.53% |
| AMZN260116C00165000 | 2024-10-11 10:58AM EDT | 165.00 | 45.80 | 44.85 | 45.45 | +5.65 | +14.07% | 4 | 719 | 40.89% |
| AMZN260116C00170000 | 2024-10-11 3:40PM EDT | 170.00 | 42.40 | 41.80 | 42.30 | +1.77 | +4.36% | 20 | 5,949 | 40.12% |
| AMZN260116C00175000 | 2024-10-11 3:09PM EDT | 175.00 | 39.48 | 38.75 | 39.45 | +0.98 | +2.55% | 4 | 6,923 | 39.61% |
| AMZN260116C00180000 | 2024-10-11 3:09PM EDT | 180.00 | 36.60 | 36.05 | 36.60 | +1.80 | +5.17% | 69 | 7,923 | 38.96% |
| AMZN260116C00185000 | 2024-10-11 3:51PM EDT | 185.00 | 34.05 | 33.30 | 33.75 | +1.95 | +6.07% | 266 | 2,869 | 38.19% |
| AMZN260116C00190000 | 2024-10-11 3:19PM EDT | 190.00 | 31.45 | 30.60 | 31.15 | +1.67 | +5.61% | 55 | 5,128 | 37.60% |
| AMZN260116C00195000 | 2024-10-11 3:50PM EDT | 195.00 | 29.00 | 28.15 | 28.85 | +1.90 | +7.01% | 9 | 1,603 | 37.23% |
| AMZN260116C00200000 | 2024-10-11 3:49PM EDT | 200.00 | 26.65 | 25.90 | 26.45 | +1.35 | +5.34% | 86 | 5,834 | 36.62% |
| AMZN260116C00205000 | 2024-10-11 11:50AM EDT | 205.00 | 24.15 | 23.95 | 24.30 | +1.15 | +5.00% | 4 | 1,910 | 36.17% |
| AMZN260116C00210000 | 2024-10-11 11:58AM EDT | 210.00 | 22.20 | 21.90 | 22.40 | +0.70 | +3.26% | 17 | 1,365 | 35.88% |
| AMZN260116C00215000 | 2024-10-11 10:39AM EDT | 215.00 | 20.75 | 20.00 | 20.40 | +0.90 | +4.53% | 13 | 3,005 | 35.35% |
| AMZN260116C00220000 | 2024-10-11 3:43PM EDT | 220.00 | 18.75 | 18.35 | 18.70 | +1.22 | +6.96% | 32 | 3,081 | 35.05% |
| AMZN260116C00225000 | 2024-10-11 9:40AM EDT | 225.00 | 16.32 | 16.75 | 17.25 | -0.03 | -0.18% | 6 | 1,937 | 34.92% |
| AMZN260116C00230000 | 2024-10-11 3:39PM EDT | 230.00 | 15.55 | 15.25 | 15.50 | +0.65 | +4.36% | 7 | 1,371 | 34.31% |
| AMZN260116C00235000 | 2024-10-09 11:25AM EDT | 235.00 | 12.53 | 13.85 | 14.15 | 0.00 | - | 1 | 981 | 34.08% |
| AMZN260116C00240000 | 2024-10-11 3:47PM EDT | 240.00 | 12.81 | 12.60 | 12.85 | +0.81 | +6.75% | 5 | 784 | 33.78% |
| AMZN260116C00245000 | 2024-10-09 3:46PM EDT | 245.00 | 11.70 | 11.40 | 11.70 | +1.13 | +10.69% | 16 | 522 | 33.57% |
| AMZN260116C00250000 | 2024-10-11 3:20PM EDT | 250.00 | 10.67 | 10.35 | 10.55 | +0.69 | +6.91% | 30 | 5,349 | 33.24% |
| AMZN260116C00255000 | 2024-10-10 1:31PM EDT | 255.00 | 9.55 | 9.35 | 9.65 | +0.24 | +2.58% | 1 | 949 | 33.15% |
| AMZN260116C00260000 | 2024-10-11 3:26PM EDT | 260.00 | 8.70 | 8.45 | 8.80 | +0.39 | +4.69% | 9 | 1,579 | 33.04% |
| AMZN260116C00270000 | 2024-10-11 10:28AM EDT | 270.00 | 7.10 | 6.90 | 7.20 | +0.30 | +4.41% | 13 | 1,260 | 32.66% |
| AMZN260116C00280000 | 2024-10-10 3:49PM EDT | 280.00 | 5.80 | 5.75 | 5.90 | +0.38 | +7.01% | 2 | 1,389 | 32.38% |
| AMZN260116C00290000 | 2024-10-10 3:42PM EDT | 290.00 | 4.45 | 4.55 | 5.00 | 0.00 | - | 7 | 152 | 32.47% |
| AMZN260116C00300000 | 2024-10-11 3:27PM EDT | 300.00 | 3.91 | 3.80 | 4.00 | +0.36 | +10.14% | 114 | 1,156 | 32.05% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN260116P00065000 | 2024-10-09 1:33PM EDT | 65.00 | 0.33 | 0.28 | 0.39 | 0.00 | - | 51 | 2,632 | 45.80% |
| AMZN260116P00070000 | 2024-10-03 3:54PM EDT | 70.00 | 0.52 | 0.37 | 0.48 | 0.00 | - | 1 | 1,749 | 44.21% |
| AMZN260116P00075000 | 2024-09-27 12:46PM EDT | 75.00 | 0.57 | 0.46 | 0.58 | 0.00 | - | 17 | 900 | 42.65% |
| AMZN260116P00080000 | 2024-09-27 12:43PM EDT | 80.00 | 0.68 | 0.58 | 0.70 | 0.00 | - | 11 | 1,340 | 41.24% |
| AMZN260116P00085000 | 2024-10-09 12:05PM EDT | 85.00 | 0.85 | 0.71 | 0.84 | 0.00 | - | 1 | 5,333 | 39.89% |
| AMZN260116P00090000 | 2024-10-08 10:45AM EDT | 90.00 | 1.10 | 0.88 | 1.00 | 0.00 | - | 3 | 2,757 | 38.60% |
| AMZN260116P00095000 | 2024-10-07 2:25PM EDT | 95.00 | 1.45 | 1.08 | 1.21 | 0.00 | - | 6 | 3,227 | 37.51% |
| AMZN260116P00100000 | 2024-10-11 11:17AM EDT | 100.00 | 1.40 | 1.35 | 1.45 | -0.05 | -3.45% | 3 | 6,060 | 36.46% |
| AMZN260116P00105000 | 2024-10-11 10:32AM EDT | 105.00 | 1.65 | 1.65 | 1.76 | -0.42 | -20.29% | 1 | 2,162 | 35.60% |
| AMZN260116P00110000 | 2024-10-10 2:41PM EDT | 110.00 | 2.18 | 1.96 | 2.12 | 0.00 | - | 5 | 5,353 | 34.75% |
| AMZN260116P00115000 | 2024-10-08 2:42PM EDT | 115.00 | 2.86 | 2.38 | 2.60 | 0.00 | - | 1 | 3,106 | 34.17% |
| AMZN260116P00120000 | 2024-10-10 3:42PM EDT | 120.00 | 3.15 | 2.86 | 3.10 | 0.00 | - | 10 | 8,365 | 33.42% |
| AMZN260116P00125000 | 2024-10-11 12:37PM EDT | 125.00 | 3.50 | 3.40 | 3.70 | -0.32 | -8.38% | 12 | 2,785 | 32.77% |
| AMZN260116P00130000 | 2024-10-11 11:08AM EDT | 130.00 | 4.10 | 4.10 | 4.25 | -0.35 | -7.87% | 20 | 7,674 | 31.80% |
| AMZN260116P00135000 | 2024-10-10 1:44PM EDT | 135.00 | 4.90 | 4.90 | 5.05 | -0.30 | -5.77% | 2 | 5,960 | 31.26% |
| AMZN260116P00140000 | 2024-10-11 3:34PM EDT | 140.00 | 5.76 | 5.75 | 6.05 | -0.26 | -4.32% | 16 | 5,832 | 30.92% |
| AMZN260116P00145000 | 2024-10-11 12:31PM EDT | 145.00 | 6.75 | 6.65 | 6.95 | -0.50 | -6.90% | 5 | 4,082 | 30.16% |
| AMZN260116P00150000 | 2024-10-11 3:09PM EDT | 150.00 | 7.92 | 7.90 | 8.20 | -0.40 | -4.81% | 41 | 16,480 | 29.84% |
| AMZN260116P00155000 | 2024-10-11 2:58PM EDT | 155.00 | 9.20 | 9.20 | 9.40 | -1.65 | -15.21% | 1,061 | 5,352 | 29.21% |
| AMZN260116P00160000 | 2024-10-11 1:07PM EDT | 160.00 | 10.72 | 10.60 | 10.80 | -0.32 | -2.90% | 1 | 6,168 | 28.70% |
| AMZN260116P00165000 | 2024-10-09 3:43PM EDT | 165.00 | 12.05 | 12.15 | 12.40 | -1.16 | -8.78% | 1 | 2,405 | 28.28% |
| AMZN260116P00170000 | 2024-10-11 11:47AM EDT | 170.00 | 14.00 | 13.85 | 14.30 | -0.60 | -4.11% | 1 | 2,927 | 28.06% |
| AMZN260116P00175000 | 2024-10-11 3:06PM EDT | 175.00 | 15.71 | 15.75 | 16.15 | -1.03 | -6.15% | 5 | 1,389 | 27.55% |
| AMZN260116P00180000 | 2024-10-11 3:34PM EDT | 180.00 | 17.73 | 17.80 | 18.20 | -0.96 | -5.14% | 23 | 6,613 | 27.11% |
| AMZN260116P00185000 | 2024-10-11 1:23PM EDT | 185.00 | 20.02 | 19.95 | 20.40 | -0.93 | -4.44% | 2 | 941 | 26.65% |
| AMZN260116P00190000 | 2024-10-11 1:23PM EDT | 190.00 | 22.39 | 22.30 | 22.75 | -0.96 | -4.11% | 2 | 1,589 | 26.17% |
| AMZN260116P00195000 | 2024-10-11 11:41AM EDT | 195.00 | 24.93 | 24.75 | 25.15 | -1.38 | -5.25% | 46 | 1,403 | 25.56% |
| AMZN260116P00200000 | 2024-10-11 12:23PM EDT | 200.00 | 27.74 | 27.40 | 27.90 | -0.51 | -1.81% | 9 | 2,022 | 25.16% |
| AMZN260116P00205000 | 2024-10-10 1:08PM EDT | 205.00 | 30.00 | 30.25 | 30.90 | -1.45 | -4.61% | 1 | 1,192 | 24.85% |
| AMZN260116P00210000 | 2024-10-11 2:53PM EDT | 210.00 | 33.20 | 32.95 | 33.80 | -1.30 | -3.77% | 2 | 365 | 24.23% |
| AMZN260116P00215000 | 2024-10-10 12:06PM EDT | 215.00 | 37.85 | 36.05 | 36.85 | 0.00 | - | 3 | 458 | 23.57% |
| AMZN260116P00220000 | 2024-10-08 3:15PM EDT | 220.00 | 44.26 | 39.20 | 40.75 | 0.00 | - | 46 | 743 | 23.78% |
| AMZN260116P00225000 | 2024-10-09 2:32PM EDT | 225.00 | 45.76 | 42.25 | 44.20 | 0.00 | - | 2 | 403 | 23.22% |
| AMZN260116P00230000 | 2024-10-08 10:09AM EDT | 230.00 | 52.12 | 46.00 | 47.60 | 0.00 | - | 2 | 355 | 22.35% |
| AMZN260116P00235000 | 2024-10-08 10:13AM EDT | 235.00 | 56.08 | 49.20 | 51.70 | 0.00 | - | 2 | 97 | 22.28% |
| AMZN260116P00240000 | 2024-10-04 12:11PM EDT | 240.00 | 58.46 | 52.80 | 55.60 | 0.00 | - | 2 | 260 | 21.68% |
| AMZN260116P00245000 | 2024-09-04 1:17PM EDT | 245.00 | 71.68 | 59.40 | 62.50 | 0.00 | - | 2 | 41 | 25.93% |
| AMZN260116P00250000 | 2024-10-07 9:30AM EDT | 250.00 | 68.05 | 61.15 | 64.00 | 0.00 | - | 1 | 1 | 20.81% |
| AMZN260116P00255000 | 2024-08-05 9:30AM EDT | 255.00 | 98.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN260116P00260000 | 2024-09-30 2:03PM EDT | 260.00 | 74.13 | 70.20 | 72.70 | 0.00 | - | 5 | 20 | 19.48% |
| AMZN260116P00270000 | 2024-09-26 9:51AM EDT | 270.00 | 77.80 | 80.70 | 81.85 | 0.00 | - | 37 | 10 | 17.98% |
| AMZN260116P00280000 | 2024-10-09 1:59PM EDT | 280.00 | 95.00 | 89.40 | 93.10 | 0.00 | - | 5 | 0 | 23.91% |
| AMZN260116P00300000 | 2024-08-20 9:37AM EDT | 300.00 | 121.58 | 108.80 | 112.85 | 0.00 | - | 20 | 0 | 26.11% |
© 2024 Yahoo. All rights reserved.