AMZN - Amazon.com, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN251219C00050000 | 2023-05-26 3:42PM EDT | 50.00 | 78.02 | 75.85 | 79.55 | +5.95 | +8.26% | 12 | 333 | 62.64% |
| AMZN251219C00055000 | 2023-05-25 11:44AM EDT | 55.00 | 68.80 | 73.00 | 75.60 | 0.00 | - | 1 | 103 | 61.85% |
| AMZN251219C00060000 | 2023-05-26 3:39PM EDT | 60.00 | 70.55 | 68.05 | 71.75 | +6.70 | +10.49% | 4 | 209 | 58.07% |
| AMZN251219C00065000 | 2023-05-26 12:14PM EDT | 65.00 | 66.99 | 64.45 | 68.05 | +4.39 | +7.01% | 1 | 936 | 56.39% |
| AMZN251219C00070000 | 2023-05-26 12:03PM EDT | 70.00 | 62.50 | 60.45 | 63.95 | +4.90 | +8.51% | 4 | 639 | 53.72% |
| AMZN251219C00075000 | 2023-05-26 2:57PM EDT | 75.00 | 59.50 | 57.35 | 60.25 | +5.23 | +9.64% | 26 | 108 | 52.48% |
| AMZN251219C00080000 | 2023-05-26 2:15PM EDT | 80.00 | 55.50 | 54.85 | 56.45 | +3.65 | +7.04% | 2 | 445 | 51.60% |
| AMZN251219C00085000 | 2023-05-26 2:09PM EDT | 85.00 | 52.30 | 51.10 | 52.95 | +5.00 | +10.57% | 87 | 295 | 51.39% |
| AMZN251219C00090000 | 2023-05-26 3:47PM EDT | 90.00 | 48.70 | 47.95 | 49.45 | +4.20 | +9.44% | 25 | 671 | 49.55% |
| AMZN251219C00095000 | 2023-05-26 3:22PM EDT | 95.00 | 45.00 | 45.15 | 46.35 | +3.75 | +9.09% | 9 | 492 | 48.34% |
| AMZN251219C00100000 | 2023-05-26 3:59PM EDT | 100.00 | 42.50 | 42.50 | 43.15 | +3.80 | +9.82% | 92 | 6,927 | 46.86% |
| AMZN251219C00105000 | 2023-05-26 12:15PM EDT | 105.00 | 40.40 | 38.85 | 40.15 | +4.75 | +13.32% | 16 | 1,759 | 45.61% |
| AMZN251219C00110000 | 2023-05-26 1:13PM EDT | 110.00 | 38.00 | 36.90 | 38.00 | +5.18 | +15.78% | 37 | 3,961 | 45.51% |
| AMZN251219C00115000 | 2023-05-26 3:38PM EDT | 115.00 | 34.30 | 34.60 | 35.55 | +3.80 | +12.46% | 63 | 824 | 44.81% |
| AMZN251219C00120000 | 2023-05-26 3:58PM EDT | 120.00 | 32.10 | 32.10 | 33.00 | +3.35 | +11.65% | 377 | 1,619 | 43.85% |
| AMZN251219C00125000 | 2023-05-26 3:37PM EDT | 125.00 | 29.65 | 29.60 | 30.15 | +3.35 | +12.74% | 110 | 555 | 42.37% |
| AMZN251219C00130000 | 2023-05-26 3:55PM EDT | 130.00 | 27.65 | 26.90 | 27.95 | +3.65 | +15.21% | 136 | 1,104 | 41.67% |
| AMZN251219C00135000 | 2023-05-26 3:48PM EDT | 135.00 | 25.35 | 25.35 | 25.85 | +3.25 | +14.71% | 15 | 405 | 40.98% |
| AMZN251219C00140000 | 2023-05-26 2:10PM EDT | 140.00 | 24.00 | 23.40 | 23.85 | +3.20 | +15.38% | 70 | 848 | 40.30% |
| AMZN251219C00145000 | 2023-05-26 3:21PM EDT | 145.00 | 21.85 | 21.60 | 22.10 | +3.50 | +19.07% | 61 | 331 | 39.83% |
| AMZN251219C00150000 | 2023-05-26 3:58PM EDT | 150.00 | 20.20 | 19.90 | 20.25 | +2.85 | +16.43% | 179 | 4,626 | 39.12% |
| AMZN251219C00155000 | 2023-05-26 1:54PM EDT | 155.00 | 18.80 | 18.30 | 18.80 | +3.10 | +19.75% | 153 | 296 | 38.82% |
| AMZN251219C00160000 | 2023-05-26 1:54PM EDT | 160.00 | 17.25 | 16.80 | 17.25 | +3.04 | +21.39% | 127 | 770 | 38.28% |
| AMZN251219C00165000 | 2023-05-26 1:31PM EDT | 165.00 | 15.85 | 15.45 | 15.75 | +2.95 | +22.87% | 97 | 246 | 37.69% |
| AMZN251219C00170000 | 2023-05-26 3:10PM EDT | 170.00 | 14.57 | 14.15 | 14.40 | +2.37 | +19.43% | 66 | 2,412 | 37.19% |
| AMZN251219C00175000 | 2023-05-26 3:43PM EDT | 175.00 | 13.10 | 12.95 | 13.25 | +2.15 | +19.63% | 251 | 264 | 36.87% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN251219P00050000 | 2023-05-26 3:55PM EDT | 50.00 | 1.88 | 1.85 | 1.99 | -0.21 | -10.05% | 11 | 1,048 | 40.61% |
| AMZN251219P00055000 | 2023-05-26 2:29PM EDT | 55.00 | 2.33 | 2.35 | 2.48 | -0.27 | -10.38% | 66 | 596 | 39.03% |
| AMZN251219P00060000 | 2023-05-26 3:00PM EDT | 60.00 | 3.00 | 2.92 | 3.10 | -0.30 | -9.09% | 4 | 397 | 37.77% |
| AMZN251219P00065000 | 2023-05-26 3:28PM EDT | 65.00 | 3.70 | 3.65 | 3.80 | -0.48 | -11.48% | 2 | 209 | 36.54% |
| AMZN251219P00070000 | 2023-05-26 1:26PM EDT | 70.00 | 4.50 | 4.45 | 4.65 | -0.50 | -10.00% | 20 | 244 | 35.52% |
| AMZN251219P00075000 | 2023-05-26 1:13PM EDT | 75.00 | 5.35 | 5.35 | 5.60 | -0.75 | -12.30% | 16 | 854 | 34.50% |
| AMZN251219P00080000 | 2023-05-26 3:10PM EDT | 80.00 | 6.43 | 6.35 | 6.65 | -0.62 | -8.79% | 6 | 1,685 | 33.49% |
| AMZN251219P00085000 | 2023-05-26 3:30PM EDT | 85.00 | 7.75 | 7.55 | 7.85 | -0.78 | -9.14% | 7 | 389 | 32.58% |
| AMZN251219P00090000 | 2023-05-26 1:12PM EDT | 90.00 | 8.80 | 8.70 | 9.15 | -1.20 | -12.00% | 2 | 3,706 | 31.63% |
| AMZN251219P00095000 | 2023-05-26 3:39PM EDT | 95.00 | 10.50 | 9.90 | 10.60 | -1.05 | -9.09% | 25 | 2,373 | 30.73% |
| AMZN251219P00100000 | 2023-05-26 3:02PM EDT | 100.00 | 11.97 | 12.10 | 12.25 | -1.34 | -10.07% | 72 | 2,790 | 29.95% |
| AMZN251219P00105000 | 2023-05-26 3:24PM EDT | 105.00 | 13.79 | 13.15 | 14.00 | -1.40 | -9.22% | 27 | 1,105 | 29.10% |
| AMZN251219P00110000 | 2023-05-26 3:24PM EDT | 110.00 | 15.66 | 15.50 | 15.95 | -1.49 | -8.69% | 35 | 714 | 28.34% |
| AMZN251219P00115000 | 2023-05-26 3:54PM EDT | 115.00 | 18.02 | 17.05 | 18.10 | -1.48 | -7.59% | 62 | 2,969 | 27.63% |
| AMZN251219P00120000 | 2023-05-26 3:52PM EDT | 120.00 | 20.25 | 19.25 | 20.30 | -1.50 | -6.90% | 237 | 443 | 26.78% |
| AMZN251219P00125000 | 2023-05-26 3:01PM EDT | 125.00 | 21.99 | 22.25 | 22.70 | -2.24 | -9.24% | 40 | 178 | 25.98% |
| AMZN251219P00130000 | 2023-05-26 3:52PM EDT | 130.00 | 25.25 | 24.40 | 25.60 | -1.95 | -7.17% | 29 | 322 | 25.61% |
| AMZN251219P00135000 | 2023-05-26 2:11PM EDT | 135.00 | 27.48 | 27.55 | 28.25 | -2.98 | -9.78% | 2 | 53 | 24.68% |
| AMZN251219P00140000 | 2023-05-26 9:37AM EDT | 140.00 | 32.40 | 29.55 | 30.95 | -1.45 | -4.28% | 9 | 559 | 23.59% |
| AMZN251219P00145000 | 2023-05-24 9:33AM EDT | 145.00 | 36.35 | 33.50 | 34.75 | 0.00 | - | 3 | 18 | 23.73% |
| AMZN251219P00150000 | 2023-05-26 10:38AM EDT | 150.00 | 37.33 | 36.70 | 38.50 | -2.67 | -6.67% | 1 | 47 | 23.61% |
| AMZN251219P00155000 | 2023-05-24 3:17PM EDT | 155.00 | 42.40 | 38.85 | 41.15 | 0.00 | - | 4 | 6 | 21.64% |
| AMZN251219P00160000 | 2023-05-25 3:46PM EDT | 160.00 | 47.20 | 43.65 | 45.85 | 0.00 | - | 1 | 6 | 22.52% |
| AMZN251219P00165000 | 2023-05-12 1:17PM EDT | 165.00 | 56.00 | 46.80 | 48.60 | 0.00 | - | 15 | 16 | 19.93% |
| AMZN251219P00170000 | 2023-05-26 3:47PM EDT | 170.00 | 51.92 | 50.35 | 52.50 | -3.58 | -6.45% | 1 | 2 | 18.85% |
| AMZN251219P00175000 | 2023-05-26 12:48PM EDT | 175.00 | 55.30 | 54.50 | 57.50 | -5.20 | -8.60% | 1 | 1 | 19.86% |
© 2023 Yahoo. All rights reserved.