Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN261218C00085000 | 2024-09-16 12:21PM EDT | 85.00 | 108.90 | 109.50 | 113.05 | 0.00 | - | 1 | 579 | 55.96% |
| AMZN261218C00090000 | 2024-09-16 2:27PM EDT | 90.00 | 106.00 | 105.15 | 108.85 | 0.00 | - | 70 | 850 | 54.21% |
| AMZN261218C00095000 | 2024-09-13 11:54AM EDT | 95.00 | 104.00 | 101.05 | 104.70 | 0.00 | - | 1 | 36 | 52.77% |
| AMZN261218C00100000 | 2024-09-16 9:30AM EDT | 100.00 | 98.55 | 97.10 | 100.50 | 0.00 | - | 3 | 680 | 51.40% |
| AMZN261218C00105000 | 2024-09-04 11:26AM EDT | 105.00 | 84.88 | 93.00 | 96.70 | 0.00 | - | 1 | 198 | 50.23% |
| AMZN261218C00110000 | 2024-09-16 2:07PM EDT | 110.00 | 89.05 | 89.10 | 92.55 | 0.00 | - | 1 | 202 | 51.66% |
| AMZN261218C00115000 | 2024-09-05 10:53AM EDT | 115.00 | 79.66 | 85.30 | 89.00 | 0.00 | - | 2 | 39 | 50.87% |
| AMZN261218C00120000 | 2024-09-17 11:07AM EDT | 120.00 | 84.22 | 81.60 | 85.30 | +2.14 | +2.61% | 27 | 313 | 49.80% |
| AMZN261218C00125000 | 2024-09-17 2:06PM EDT | 125.00 | 80.44 | 77.95 | 81.65 | +1.87 | +2.38% | 26 | 208 | 48.76% |
| AMZN261218C00130000 | 2024-09-16 3:50PM EDT | 130.00 | 74.96 | 74.45 | 78.15 | 0.00 | - | 2 | 227 | 47.86% |
| AMZN261218C00135000 | 2024-09-16 9:30AM EDT | 135.00 | 71.37 | 71.40 | 74.05 | 0.00 | - | 3 | 404 | 46.17% |
| AMZN261218C00140000 | 2024-09-16 11:43AM EDT | 140.00 | 67.74 | 69.10 | 71.15 | 0.00 | - | 4 | 292 | 45.92% |
| AMZN261218C00145000 | 2024-09-13 11:59AM EDT | 145.00 | 67.35 | 65.35 | 66.90 | 0.00 | - | 2 | 451 | 44.02% |
| AMZN261218C00150000 | 2024-09-17 3:16PM EDT | 150.00 | 63.47 | 62.65 | 64.00 | +2.37 | +3.88% | 16 | 1,600 | 43.63% |
| AMZN261218C00155000 | 2024-09-13 12:09PM EDT | 155.00 | 61.00 | 58.85 | 61.65 | 0.00 | - | 7 | 296 | 43.76% |
| AMZN261218C00160000 | 2024-09-17 12:24PM EDT | 160.00 | 57.50 | 55.95 | 58.55 | +1.61 | +2.88% | 4 | 3,160 | 42.99% |
| AMZN261218C00165000 | 2024-09-17 12:27PM EDT | 165.00 | 54.50 | 54.10 | 55.60 | +1.60 | +3.02% | 1 | 4,406 | 42.31% |
| AMZN261218C00170000 | 2024-09-17 11:44AM EDT | 170.00 | 52.75 | 50.50 | 52.95 | +2.25 | +4.46% | 2 | 8,465 | 41.88% |
| AMZN261218C00175000 | 2024-09-17 1:46PM EDT | 175.00 | 48.60 | 47.90 | 49.45 | +0.62 | +1.29% | 10 | 3,518 | 40.54% |
| AMZN261218C00180000 | 2024-09-17 3:29PM EDT | 180.00 | 46.55 | 46.25 | 47.20 | +0.90 | +1.97% | 22 | 3,225 | 40.37% |
| AMZN261218C00185000 | 2024-09-17 3:35PM EDT | 185.00 | 44.11 | 43.15 | 44.70 | +0.96 | +2.22% | 482 | 1,974 | 39.88% |
| AMZN261218C00190000 | 2024-09-17 3:51PM EDT | 190.00 | 41.96 | 40.70 | 42.40 | +1.04 | +2.54% | 25 | 1,128 | 39.51% |
| AMZN261218C00195000 | 2024-09-17 3:24PM EDT | 195.00 | 39.30 | 38.40 | 41.05 | +0.16 | +0.41% | 35 | 915 | 39.94% |
| AMZN261218C00200000 | 2024-09-17 3:47PM EDT | 200.00 | 37.40 | 37.05 | 37.90 | +0.79 | +2.16% | 18 | 3,786 | 38.66% |
| AMZN261218C00205000 | 2024-09-17 2:16PM EDT | 205.00 | 35.45 | 35.10 | 36.05 | +1.45 | +4.26% | 6 | 689 | 38.50% |
| AMZN261218C00210000 | 2024-09-17 9:31AM EDT | 210.00 | 34.39 | 32.60 | 34.45 | +2.07 | +6.40% | 57 | 1,599 | 38.50% |
| AMZN261218C00215000 | 2024-09-17 10:18AM EDT | 215.00 | 32.75 | 31.30 | 32.20 | +2.55 | +8.44% | 1 | 1,072 | 37.85% |
| AMZN261218C00220000 | 2024-09-17 3:11PM EDT | 220.00 | 30.18 | 29.50 | 30.25 | +1.14 | +3.93% | 9 | 932 | 37.40% |
| AMZN261218C00225000 | 2024-09-17 3:14PM EDT | 225.00 | 28.22 | 27.70 | 29.10 | +0.82 | +2.99% | 6 | 1,352 | 37.61% |
| AMZN261218C00230000 | 2024-09-17 10:23AM EDT | 230.00 | 27.55 | 26.20 | 27.25 | +2.15 | +8.46% | 51 | 515 | 37.14% |
| AMZN261218C00235000 | 2024-09-12 3:06PM EDT | 235.00 | 25.67 | 24.70 | 26.25 | 0.00 | - | 71 | 310 | 37.37% |
| AMZN261218C00240000 | 2024-09-13 9:58AM EDT | 240.00 | 23.90 | 23.20 | 24.40 | 0.00 | - | 11 | 1,577 | 36.78% |
| AMZN261218C00245000 | 2024-09-12 2:59PM EDT | 245.00 | 22.74 | 21.35 | 23.05 | 0.00 | - | 4 | 356 | 36.58% |
| AMZN261218C00250000 | 2024-09-17 11:30AM EDT | 250.00 | 21.85 | 20.30 | 21.55 | +1.57 | +7.74% | 39 | 3,688 | 36.19% |
| AMZN261218C00255000 | 2024-09-17 9:59AM EDT | 255.00 | 20.30 | 19.25 | 20.00 | +0.20 | +1.00% | 1 | 177 | 35.70% |
| AMZN261218C00260000 | 2024-09-13 1:24PM EDT | 260.00 | 18.70 | 18.10 | 18.85 | 0.00 | - | 22 | 1,424 | 35.53% |
| AMZN261218C00265000 | 2024-09-16 1:24PM EDT | 265.00 | 16.50 | 17.00 | 18.55 | 0.00 | - | 1 | 247 | 36.12% |
| AMZN261218C00270000 | 2024-09-17 10:45AM EDT | 270.00 | 17.20 | 15.45 | 16.75 | +0.75 | +4.56% | 140 | 826 | 35.22% |
| AMZN261218C00280000 | 2024-09-17 11:18AM EDT | 280.00 | 14.80 | 14.10 | 15.10 | 0.00 | - | 16 | 2,570 | 35.17% |
| AMZN261218C00290000 | 2024-09-16 10:10AM EDT | 290.00 | 12.77 | 12.40 | 13.55 | 0.00 | - | 1 | 718 | 35.05% |
| AMZN261218C00300000 | 2024-09-17 3:49PM EDT | 300.00 | 11.27 | 10.50 | 12.00 | +0.62 | +5.82% | 8 | 2,404 | 34.77% |
Putsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN261218P00085000 | 2024-09-13 12:20PM EDT | 85.00 | 1.99 | 1.82 | 2.32 | 0.00 | - | 1 | 132 | 36.73% |
| AMZN261218P00090000 | 2024-09-12 2:31PM EDT | 90.00 | 2.31 | 2.03 | 2.51 | -0.01 | -0.43% | 1 | 790 | 35.10% |
| AMZN261218P00095000 | 2024-09-17 9:42AM EDT | 95.00 | 2.75 | 2.62 | 2.88 | -0.25 | -8.33% | 1 | 152 | 34.06% |
| AMZN261218P00100000 | 2024-09-16 9:30AM EDT | 100.00 | 3.32 | 3.30 | 3.40 | -0.23 | -6.48% | 10 | 1,249 | 33.38% |
| AMZN261218P00105000 | 2024-09-04 2:23PM EDT | 105.00 | 3.97 | 3.80 | 4.00 | -0.83 | -17.29% | 10 | 1,452 | 32.76% |
| AMZN261218P00110000 | 2024-09-13 2:19PM EDT | 110.00 | 4.70 | 4.50 | 4.75 | 0.00 | - | 10 | 3,030 | 32.33% |
| AMZN261218P00115000 | 2024-09-16 10:57AM EDT | 115.00 | 5.80 | 5.30 | 5.60 | 0.00 | - | 1 | 1,922 | 31.93% |
| AMZN261218P00120000 | 2024-09-17 1:20PM EDT | 120.00 | 6.35 | 6.15 | 6.50 | -0.19 | -2.91% | 3 | 2,633 | 31.47% |
| AMZN261218P00125000 | 2024-09-11 3:15PM EDT | 125.00 | 7.74 | 7.15 | 7.50 | 0.00 | - | 1,162 | 1,634 | 31.02% |
| AMZN261218P00130000 | 2024-09-17 11:32AM EDT | 130.00 | 8.30 | 8.20 | 8.85 | -0.40 | -4.60% | 1 | 4,518 | 30.96% |
| AMZN261218P00135000 | 2024-09-16 2:44PM EDT | 135.00 | 10.05 | 9.40 | 9.85 | 0.00 | - | 1 | 2,911 | 30.23% |
| AMZN261218P00140000 | 2024-09-17 10:54AM EDT | 140.00 | 10.72 | 10.75 | 11.30 | -0.34 | -3.07% | 2 | 4,562 | 29.99% |
| AMZN261218P00145000 | 2024-09-13 10:37AM EDT | 145.00 | 12.58 | 12.15 | 13.40 | 0.00 | - | 1 | 1,616 | 30.40% |
| AMZN261218P00150000 | 2024-09-17 1:51PM EDT | 150.00 | 13.80 | 13.70 | 14.35 | -0.35 | -2.47% | 3 | 6,173 | 29.28% |
| AMZN261218P00155000 | 2024-09-17 12:23PM EDT | 155.00 | 15.50 | 15.30 | 16.25 | -0.05 | -0.32% | 4 | 512 | 29.14% |
| AMZN261218P00160000 | 2024-09-16 12:27PM EDT | 160.00 | 18.20 | 17.10 | 18.45 | 0.00 | - | 2 | 1,791 | 29.19% |
| AMZN261218P00165000 | 2024-09-16 9:40AM EDT | 165.00 | 20.12 | 18.95 | 19.75 | 0.00 | - | 1 | 1,224 | 28.18% |
| AMZN261218P00170000 | 2024-09-17 10:29AM EDT | 170.00 | 20.82 | 20.95 | 21.60 | -1.28 | -5.79% | 1 | 1,860 | 27.63% |
| AMZN261218P00175000 | 2024-09-16 1:33PM EDT | 175.00 | 24.00 | 23.00 | 24.45 | 0.00 | - | 1 | 1,798 | 27.94% |
| AMZN261218P00180000 | 2024-09-17 2:46PM EDT | 180.00 | 25.50 | 25.30 | 26.30 | 0.00 | - | 41 | 5,154 | 27.18% |
| AMZN261218P00185000 | 2024-09-17 12:22PM EDT | 185.00 | 27.73 | 27.60 | 28.25 | -0.95 | -3.31% | 14 | 2,835 | 26.41% |
| AMZN261218P00190000 | 2024-09-17 3:29PM EDT | 190.00 | 30.45 | 30.05 | 30.70 | -0.31 | -1.01% | 3 | 1,322 | 25.99% |
| AMZN261218P00195000 | 2024-09-13 3:28PM EDT | 195.00 | 33.06 | 32.65 | 33.75 | 0.00 | - | 1 | 455 | 26.01% |
| AMZN261218P00200000 | 2024-09-17 2:43PM EDT | 200.00 | 35.50 | 35.35 | 36.45 | -1.65 | -4.44% | 5 | 1,670 | 25.60% |
| AMZN261218P00205000 | 2024-09-12 11:37AM EDT | 205.00 | 39.25 | 38.15 | 39.05 | 0.00 | - | 2 | 1,714 | 24.99% |
| AMZN261218P00210000 | 2024-09-17 12:55PM EDT | 210.00 | 41.20 | 40.95 | 41.95 | -1.15 | -2.72% | 5 | 255 | 24.55% |
| AMZN261218P00215000 | 2024-09-17 12:55PM EDT | 215.00 | 44.25 | 43.00 | 45.20 | -1.15 | -2.53% | 5 | 1,126 | 24.31% |
| AMZN261218P00220000 | 2024-09-17 2:43PM EDT | 220.00 | 47.40 | 46.20 | 47.95 | -1.48 | -3.03% | 3 | 175 | 23.50% |
| AMZN261218P00225000 | 2024-09-12 1:07PM EDT | 225.00 | 51.55 | 50.15 | 51.45 | 0.00 | - | 15 | 1,370 | 23.27% |
| AMZN261218P00230000 | 2024-09-11 1:51PM EDT | 230.00 | 57.39 | 52.50 | 54.80 | 0.00 | - | 14 | 265 | 22.78% |
| AMZN261218P00235000 | 2024-09-03 11:35AM EDT | 235.00 | 63.50 | 56.10 | 59.25 | 0.00 | - | 2 | 5 | 23.28% |
| AMZN261218P00240000 | 2024-09-11 3:18PM EDT | 240.00 | 63.37 | 59.25 | 63.00 | 0.00 | - | 275 | 289 | 23.00% |
| AMZN261218P00245000 | 2024-09-17 10:12AM EDT | 245.00 | 63.79 | 63.45 | 66.75 | -6.31 | -9.00% | 20 | 22 | 22.60% |
| AMZN261218P00250000 | 2024-09-13 3:09PM EDT | 250.00 | 68.70 | 67.25 | 70.30 | 0.00 | - | 2 | 405 | 21.85% |
| AMZN261218P00260000 | 2024-09-12 9:48AM EDT | 260.00 | 77.99 | 74.90 | 78.25 | 0.00 | - | 2 | 276 | 20.93% |
| AMZN261218P00265000 | 2024-08-21 11:22AM EDT | 265.00 | 85.68 | 78.90 | 82.70 | 0.00 | - | 2 | 0 | 20.91% |
| AMZN261218P00270000 | 2024-09-12 1:04PM EDT | 270.00 | 86.10 | 83.20 | 86.80 | 0.00 | - | 2 | 2 | 20.28% |
| AMZN261218P00280000 | 2024-09-13 11:02AM EDT | 280.00 | 93.85 | 93.35 | 94.55 | 0.00 | - | 13 | 45 | 17.24% |
| AMZN261218P00290000 | 2024-08-16 10:53AM EDT | 290.00 | 111.85 | 101.75 | 105.60 | 0.00 | - | 1 | 0 | 20.69% |
| AMZN261218P00300000 | 2024-09-04 1:14PM EDT | 300.00 | 126.00 | 111.50 | 115.10 | 0.00 | - | 6 | 0 | 20.75% |
© 2024 Yahoo. All rights reserved.