New Zealand markets open in 8 hours 11 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
187.94+1.81 (+0.97%)
As of 09:49AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN250620C000450002024-04-11 3:38PM EDT45.00146.87144.30145.700.00-250384.72%
AMZN250620C000500002024-04-08 3:08PM EDT50.00139.25139.70140.900.00-4002,41581.20%
AMZN250620C000550002024-02-09 11:47AM EDT55.00121.05122.25125.200.00-26200.00%
AMZN250620C000600002024-04-09 12:03PM EDT60.00129.39130.25131.700.00-776075.12%
AMZN250620C000650002024-04-04 3:45PM EDT65.00120.40125.50126.900.00-132571.59%
AMZN250620C000700002024-04-12 9:46AM EDT70.00122.84121.25122.500.00-657170.55%
AMZN250620C000750002024-04-10 11:56AM EDT75.00115.13116.25117.750.00-525966.76%
AMZN250620C000800002024-03-11 11:46AM EDT80.0098.55111.15112.400.00-11,85661.68%
AMZN250620C000850002024-03-18 11:32AM EDT85.0096.50107.35108.700.00-540062.90%
AMZN250620C000900002024-04-12 10:37AM EDT90.00103.25103.00104.200.00-92,72761.13%
AMZN250620C000950002024-04-12 11:16AM EDT95.0099.0998.6599.900.00-757059.62%
AMZN250620C001000002024-04-09 10:44AM EDT100.0092.7994.1095.350.00-604,01057.36%
AMZN250620C001050002024-04-08 2:50PM EDT105.0089.0589.9091.050.00-154055.96%
AMZN250620C001100002024-04-12 11:39AM EDT110.0087.0585.6586.500.00-1111,13354.08%
AMZN250620C001150002024-04-08 11:56AM EDT115.0080.3581.3082.150.00-184652.30%
AMZN250620C001200002024-04-12 11:54AM EDT120.0078.2876.9577.850.00-52,26350.55%
AMZN250620C001250002024-04-12 2:51PM EDT125.0072.3973.0073.750.00-29,45050.17%
AMZN250620C001300002024-04-12 3:11PM EDT130.0068.0568.8569.600.00-112,69648.62%
AMZN250620C001350002024-04-12 12:04PM EDT135.0065.9565.3065.850.00-22,80247.74%
AMZN250620C001400002024-04-11 3:49PM EDT140.0064.0061.3561.800.00-377,09746.21%
AMZN250620C001450002024-04-12 10:57AM EDT145.0057.7557.7058.100.00-11,97045.20%
AMZN250620C001500002024-04-12 3:52PM EDT150.0053.4853.9554.500.00-25,95444.24%
AMZN250620C001550002024-04-12 11:17AM EDT155.0050.9050.5551.050.00-11,51143.39%
AMZN250620C001600002024-04-12 11:21AM EDT160.0047.2547.2047.600.00-12,81542.41%
AMZN250620C001650002024-04-12 12:37PM EDT165.0043.4343.8544.300.00-92,43041.53%
AMZN250620C001700002024-04-12 11:26AM EDT170.0041.4540.9041.250.00-1610,77940.86%
AMZN250620C001750002024-04-12 3:41PM EDT175.0037.2537.8538.150.00-334,94939.99%
AMZN250620C001800002024-04-12 2:29PM EDT180.0034.7035.1535.400.00-463,24939.45%
AMZN250620C001850002024-04-15 9:30AM EDT185.0033.0532.4032.70+1.35+4.26%12,65538.83%
AMZN250620C001900002024-04-12 3:27PM EDT190.0029.2529.6530.000.00-431,95138.07%
AMZN250620C001950002024-04-12 3:06PM EDT195.0026.8527.4027.650.00-291,12337.61%
AMZN250620C002000002024-04-15 9:30AM EDT200.0025.7025.1025.40+0.96+3.88%955,85137.14%
AMZN250620C002050002024-04-12 3:08PM EDT205.0022.4723.0023.250.00-973036.65%
AMZN250620C002100002024-04-12 3:37PM EDT210.0020.5820.8021.150.00-443,13636.08%
AMZN250620C002150002024-04-12 12:23PM EDT215.0018.9119.1019.350.00-20462935.74%
AMZN250620C002200002024-04-12 10:28AM EDT220.0017.7717.4017.700.00-22,87035.45%
AMZN250620C002250002024-04-12 3:58PM EDT225.0015.6515.8016.050.00-3714,09035.03%
AMZN250620C002300002024-04-12 3:21PM EDT230.0013.9614.3014.550.00-2548434.67%
AMZN250620C002350002024-04-12 12:21PM EDT235.0012.8512.9013.150.00-1835534.31%
AMZN250620C002400002024-04-12 11:49AM EDT240.0012.1511.6011.850.00-894833.96%
AMZN250620C002450002024-04-12 2:59PM EDT245.0010.3510.5010.750.00-112433.76%
AMZN250620C002500002024-04-12 1:16PM EDT250.009.509.509.750.00-2762733.58%
AMZN250620C002550002024-04-12 1:09PM EDT255.008.508.558.800.00-5046,57433.36%
AMZN250620C002600002024-04-12 3:58PM EDT260.007.657.757.950.00-10285033.17%
AMZN250620C002700002024-04-11 3:42PM EDT270.006.756.256.400.00-15834232.72%
AMZN250620C002800002024-04-12 3:59PM EDT280.005.105.105.250.00-64232.56%
Putsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN250620P000450002024-04-10 3:50PM EDT45.000.130.090.200.00-11,68054.79%
AMZN250620P000500002024-04-11 2:13PM EDT50.000.170.170.230.00-143453.03%
AMZN250620P000550002024-04-12 10:05AM EDT55.000.250.220.280.00-2501,38950.83%
AMZN250620P000600002024-04-04 12:34PM EDT60.000.340.300.350.00-951549.71%
AMZN250620P000650002024-04-05 1:04PM EDT65.000.420.360.460.00-2051748.39%
AMZN250620P000700002024-04-05 10:05AM EDT70.000.540.450.560.00-131,91946.70%
AMZN250620P000750002024-04-12 11:09AM EDT75.000.640.570.680.00-33,00045.15%
AMZN250620P000800002024-04-12 11:08AM EDT80.000.780.740.790.00-71,44143.40%
AMZN250620P000850002024-04-09 3:52PM EDT85.000.970.880.980.00-33,01542.29%
AMZN250620P000900002024-04-05 2:25PM EDT90.001.211.101.160.00-33,32240.92%
AMZN250620P000950002024-04-12 11:08AM EDT95.001.361.291.400.00-36,41239.81%
AMZN250620P001000002024-04-11 3:30PM EDT100.001.511.591.670.00-267,14038.71%
AMZN250620P001050002024-04-10 11:55AM EDT105.001.961.901.990.00-44,18937.69%
AMZN250620P001100002024-04-11 12:14PM EDT110.002.252.282.390.00-173,85436.84%
AMZN250620P001150002024-04-11 1:11PM EDT115.002.602.732.830.00-13,75935.94%
AMZN250620P001200002024-04-11 12:16PM EDT120.003.153.153.300.00-12,74734.97%
AMZN250620P001250002024-04-11 12:16PM EDT125.003.723.703.950.00-10110,37234.35%
AMZN250620P001300002024-04-09 3:55PM EDT130.004.654.454.650.00-45,42833.65%
AMZN250620P001350002024-04-11 2:34PM EDT135.004.925.155.400.00-42,08932.87%
AMZN250620P001400002024-04-11 1:27PM EDT140.005.806.156.300.00-22,39832.22%
AMZN250620P001450002024-04-12 3:46PM EDT145.007.507.107.300.00-3351,73631.57%
AMZN250620P001500002024-04-12 12:42PM EDT150.008.728.208.500.00-22,17431.08%
AMZN250620P001550002024-04-12 9:46AM EDT155.009.509.459.700.00-221,28630.38%
AMZN250620P001600002024-04-12 2:57PM EDT160.0011.4910.9011.100.00-191,97529.80%
AMZN250620P001650002024-04-12 2:57PM EDT165.0013.1112.4012.750.00-844629.39%
AMZN250620P001700002024-04-12 12:27PM EDT170.0014.6014.1014.300.00-181,65628.64%
AMZN250620P001750002024-04-11 1:24PM EDT175.0015.1715.9516.300.00-71,98728.29%
AMZN250620P001800002024-04-12 2:57PM EDT180.0018.7617.9518.200.00-81,40727.61%
AMZN250620P001850002024-04-12 3:38PM EDT185.0021.0020.1020.350.00-2849927.04%
AMZN250620P001900002024-04-11 1:23PM EDT190.0021.4022.4022.650.00-1285226.45%
AMZN250620P001950002024-04-11 1:27PM EDT195.0023.8024.9025.250.00-1012626.03%
AMZN250620P002000002024-04-12 9:31AM EDT200.0027.3027.5027.900.00-19725.45%
AMZN250620P002050002024-04-05 10:19AM EDT205.0031.6030.3530.700.00-225124.84%
AMZN250620P002100002024-04-10 10:58AM EDT210.0034.8333.3033.750.00-108024.32%
AMZN250620P002150002024-04-08 3:49PM EDT215.0037.5036.5037.000.00-37023.83%
AMZN250620P002200002024-04-11 11:25AM EDT220.0040.0039.7540.600.00-2923.59%
AMZN250620P002250002024-04-05 12:11PM EDT225.0044.6543.5044.050.00-181922.90%
AMZN250620P002300002024-04-12 9:47AM EDT230.0046.7346.9047.750.00-73622.33%
AMZN250620P002350002024-04-12 10:03AM EDT235.0050.7551.0051.850.00-102322.16%
AMZN250620P002400002024-04-02 12:59PM EDT240.0060.7055.0055.900.00-6221.68%