AMZN - Amazon.com, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN250620C000450002023-05-26 3:20PM EDT45.0081.0078.7082.40+5.00+6.58%149667.74%
AMZN250620C000500002023-05-19 3:30PM EDT50.0072.5974.5578.250.00-326564.84%
AMZN250620C000550002023-05-26 11:57AM EDT55.0073.0270.3574.15+6.26+9.38%12045961.98%
AMZN250620C000600002023-05-26 3:52PM EDT60.0068.0066.3070.10+3.60+5.59%12540559.48%
AMZN250620C000650002023-05-25 2:33PM EDT65.0059.0162.6065.150.00-12022956.18%
AMZN250620C000700002023-05-26 3:36PM EDT70.0060.5058.8061.80+3.70+6.51%163754.98%
AMZN250620C000750002023-05-25 10:58AM EDT75.0052.0055.0057.950.00-125852.97%
AMZN250620C000800002023-05-19 9:35AM EDT80.0050.0052.5554.200.00-165852.50%
AMZN250620C000850002023-05-26 10:14AM EDT85.0047.5048.9050.65+2.60+5.79%242250.73%
AMZN250620C000900002023-05-26 2:27PM EDT90.0046.7545.2546.85+5.40+13.06%368650.18%
AMZN250620C000950002023-05-26 3:33PM EDT95.0042.9542.6043.25+3.55+9.01%1158048.17%
AMZN250620C001000002023-05-26 2:39PM EDT100.0040.5039.5040.55+4.70+13.13%303,89747.66%
AMZN250620C001050002023-05-26 11:03AM EDT105.0036.4936.4037.10+3.51+10.64%164045.70%
AMZN250620C001100002023-05-26 3:33PM EDT110.0034.0533.2534.45+4.05+13.50%2298744.95%
AMZN250620C001150002023-05-26 2:14PM EDT115.0031.6531.0531.55+4.55+16.79%2260943.63%
AMZN250620C001200002023-05-26 3:01PM EDT120.0029.4528.5529.00+4.65+18.75%561,09542.72%
AMZN250620C001250002023-05-26 3:15PM EDT125.0026.8026.2026.60+4.10+18.06%8918,02841.88%
AMZN250620C001300002023-05-26 3:35PM EDT130.0024.4023.6024.40+3.55+17.03%531,27041.18%
AMZN250620C001350002023-05-26 3:02PM EDT135.0022.5021.8522.30+2.90+14.80%5868140.47%
AMZN250620C001400002023-05-26 3:43PM EDT140.0019.9519.8520.25+2.70+15.65%4889039.67%
AMZN250620C001450002023-05-26 2:35PM EDT145.0018.6418.0018.45+3.29+21.43%213539.08%
AMZN250620C001500002023-05-26 2:05PM EDT150.0016.7016.4016.75+2.80+20.14%81,18838.49%
AMZN250620C001550002023-05-26 1:18PM EDT155.0015.1614.8515.20+2.16+16.62%2013137.97%
AMZN250620C001600002023-05-25 1:41PM EDT160.0011.0013.3513.750.00-121537.45%
AMZN250620C001650002023-05-26 11:41AM EDT165.0012.3612.1012.45+2.13+20.82%43337.02%
AMZN250620C001700002023-05-26 1:29PM EDT170.0011.4510.9011.30+2.35+25.82%1,51416,25836.68%
AMZN250620C001750002023-05-26 2:57PM EDT175.0010.209.8010.20+2.30+29.11%51036.28%
Putsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN250620P000450002023-05-26 3:54PM EDT45.001.101.031.17-0.10-8.33%231,35444.08%
AMZN250620P000500002023-05-26 2:08PM EDT50.001.431.371.53-0.22-13.33%611742.37%
AMZN250620P000550002023-05-24 11:11AM EDT55.002.101.811.970.00-17140.86%
AMZN250620P000600002023-05-16 1:47PM EDT60.002.782.342.450.00-240339.26%
AMZN250620P000650002023-05-23 3:29PM EDT65.003.352.933.100.00-124838.12%
AMZN250620P000700002023-05-23 10:44AM EDT70.003.903.603.850.00-101,49337.01%
AMZN250620P000750002023-05-26 2:29PM EDT75.004.474.304.65-0.18-3.87%12,83035.77%
AMZN250620P000800002023-05-26 1:20PM EDT80.005.405.205.60-0.45-7.69%153834.68%
AMZN250620P000850002023-05-26 1:54PM EDT85.006.406.406.75-0.95-12.93%1563,44633.81%
AMZN250620P000900002023-05-26 3:28PM EDT90.007.707.507.90-0.92-10.67%53,40232.66%
AMZN250620P000950002023-05-25 10:07AM EDT95.0010.108.759.300.00-14,79331.77%
AMZN250620P001000002023-05-26 1:45PM EDT100.0010.5610.2510.80-1.25-10.58%95,27430.80%
AMZN250620P001050002023-05-23 11:45AM EDT105.0012.8812.1512.500.00-102,21029.92%
AMZN250620P001100002023-05-26 3:32PM EDT110.0014.1714.0014.35-0.61-4.13%2018929.03%
AMZN250620P001150002023-05-26 3:32PM EDT115.0016.2215.7016.75-1.40-7.95%2031928.72%
AMZN250620P001200002023-05-26 2:08PM EDT120.0018.2018.2518.90-2.33-11.35%2137527.76%
AMZN250620P001250002023-05-26 3:30PM EDT125.0020.8020.6021.00-2.35-10.15%193,79426.46%
AMZN250620P001300002023-05-26 3:30PM EDT130.0023.3523.2023.60-2.50-9.67%1399325.62%
AMZN250620P001350002023-05-26 1:58PM EDT135.0025.8525.9527.05-2.29-8.14%36825.74%
AMZN250620P001400002023-05-23 1:53PM EDT140.0031.4028.5529.400.00-108223.95%
AMZN250620P001450002023-05-18 10:56AM EDT145.0033.8031.8033.350.00-12624.28%
AMZN250620P001500002023-05-26 2:00PM EDT150.0035.0235.3036.50-2.78-7.35%67323.08%
AMZN250620P001550002023-04-25 10:51AM EDT155.0051.7042.2544.400.00-2029.39%
AMZN250620P001600002023-05-19 2:44PM EDT160.0046.0942.1044.200.00-102022.06%
AMZN250620P001650002023-05-22 10:47AM EDT165.0051.1546.0048.650.00-1122.30%
AMZN250620P001700002023-05-26 10:47AM EDT170.0051.9050.6052.35-2.67-4.89%152220.62%