Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN251219C00050000 | 2023-11-30 3:09PM EST | 50.00 | 99.80 | 99.80 | 104.25 | -2.72 | -2.65% | 2 | 515 | 70.59% |
| AMZN251219C00055000 | 2023-10-19 1:34PM EST | 55.00 | 81.60 | 96.10 | 98.10 | 0.00 | - | 1 | 203 | 65.29% |
| AMZN251219C00060000 | 2023-11-17 1:29PM EST | 60.00 | 92.35 | 91.40 | 94.70 | 0.00 | - | 2 | 227 | 63.49% |
| AMZN251219C00065000 | 2023-11-15 11:36AM EST | 65.00 | 87.76 | 87.50 | 90.50 | 0.00 | - | 1 | 928 | 61.60% |
| AMZN251219C00070000 | 2023-11-20 12:45PM EST | 70.00 | 85.68 | 83.20 | 86.15 | 0.00 | - | 1 | 675 | 58.90% |
| AMZN251219C00075000 | 2023-11-29 10:24AM EST | 75.00 | 82.00 | 79.50 | 82.05 | 0.00 | - | 2 | 138 | 57.37% |
| AMZN251219C00080000 | 2023-11-21 1:27PM EST | 80.00 | 74.72 | 75.30 | 78.05 | 0.00 | - | 3 | 412 | 55.29% |
| AMZN251219C00085000 | 2023-11-28 12:53PM EST | 85.00 | 74.25 | 72.20 | 74.95 | 0.00 | - | 7 | 282 | 55.37% |
| AMZN251219C00090000 | 2023-11-30 2:54PM EST | 90.00 | 68.70 | 67.65 | 70.35 | -1.80 | -2.55% | 1 | 689 | 52.19% |
| AMZN251219C00095000 | 2023-11-30 12:51PM EST | 95.00 | 65.29 | 65.15 | 66.50 | -1.25 | -1.88% | 25 | 523 | 51.80% |
| AMZN251219C00100000 | 2023-11-30 12:45PM EST | 100.00 | 61.35 | 61.65 | 62.55 | -1.94 | -3.07% | 2 | 5,843 | 50.24% |
| AMZN251219C00105000 | 2023-11-22 11:35AM EST | 105.00 | 59.95 | 58.20 | 58.90 | 0.00 | - | 1 | 1,740 | 49.51% |
| AMZN251219C00110000 | 2023-11-30 1:51PM EST | 110.00 | 53.80 | 54.85 | 55.40 | -2.35 | -4.19% | 2 | 3,831 | 48.16% |
| AMZN251219C00115000 | 2023-11-27 1:58PM EST | 115.00 | 54.57 | 51.60 | 52.20 | 0.00 | - | 2 | 693 | 47.20% |
| AMZN251219C00120000 | 2023-11-30 12:39PM EST | 120.00 | 47.97 | 48.40 | 49.00 | -1.03 | -2.10% | 14 | 2,072 | 46.13% |
| AMZN251219C00125000 | 2023-11-29 1:22PM EST | 125.00 | 46.30 | 45.30 | 45.95 | 0.00 | - | 12 | 1,181 | 45.18% |
| AMZN251219C00130000 | 2023-11-29 11:47AM EST | 130.00 | 43.04 | 42.35 | 43.00 | 0.00 | - | 5 | 1,887 | 44.26% |
| AMZN251219C00135000 | 2023-11-30 12:51PM EST | 135.00 | 39.35 | 37.50 | 40.20 | -0.80 | -1.99% | 1 | 955 | 43.44% |
| AMZN251219C00140000 | 2023-11-30 2:48PM EST | 140.00 | 36.35 | 36.80 | 39.50 | -1.30 | -3.45% | 56 | 2,668 | 45.21% |
| AMZN251219C00145000 | 2023-11-30 3:17PM EST | 145.00 | 34.65 | 34.30 | 34.90 | -0.52 | -1.48% | 14 | 1,577 | 41.85% |
| AMZN251219C00150000 | 2023-11-30 12:58PM EST | 150.00 | 31.65 | 31.85 | 34.50 | -0.85 | -2.62% | 185 | 5,011 | 43.68% |
| AMZN251219C00155000 | 2023-11-29 9:49AM EST | 155.00 | 30.00 | 29.50 | 30.10 | -1.30 | -4.15% | 1 | 506 | 40.46% |
| AMZN251219C00160000 | 2023-11-29 1:08PM EST | 160.00 | 28.05 | 27.30 | 27.90 | 0.00 | - | 3 | 2,764 | 39.84% |
| AMZN251219C00165000 | 2023-11-29 1:01PM EST | 165.00 | 24.95 | 25.15 | 25.80 | -0.95 | -3.67% | 1 | 639 | 39.23% |
| AMZN251219C00170000 | 2023-11-30 1:16PM EST | 170.00 | 22.96 | 23.35 | 23.85 | -0.84 | -3.53% | 5 | 2,557 | 38.69% |
| AMZN251219C00175000 | 2023-11-30 2:45PM EST | 175.00 | 21.20 | 21.45 | 22.00 | -1.07 | -4.80% | 5 | 1,710 | 38.17% |
| AMZN251219C00180000 | 2023-11-29 11:36AM EST | 180.00 | 20.41 | 19.65 | 22.50 | +0.21 | +1.04% | 1 | 2,583 | 40.36% |
| AMZN251219C00185000 | 2023-11-29 3:50PM EST | 185.00 | 18.62 | 18.05 | 18.70 | 0.00 | - | 2 | 1,108 | 37.27% |
| AMZN251219C00190000 | 2023-11-22 3:31PM EST | 190.00 | 17.69 | 16.75 | 17.25 | 0.00 | - | 13 | 970 | 36.91% |
| AMZN251219C00195000 | 2023-11-21 11:06AM EST | 195.00 | 14.40 | 13.00 | 15.75 | 0.00 | - | 1 | 551 | 36.39% |
| AMZN251219C00200000 | 2023-11-30 11:29AM EST | 200.00 | 14.00 | 14.10 | 14.50 | -0.65 | -4.44% | 1 | 2,219 | 36.08% |
| AMZN251219C00210000 | 2023-11-28 1:13PM EST | 210.00 | 12.51 | 9.50 | 12.25 | 0.00 | - | 2 | 797 | 35.50% |
| AMZN251219C00220000 | 2023-11-30 2:03PM EST | 220.00 | 9.75 | 9.85 | 10.30 | -0.91 | -8.54% | 1 | 102 | 34.95% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN251219P00050000 | 2023-11-29 11:35AM EST | 50.00 | 0.79 | 0.77 | 0.90 | 0.00 | - | 2 | 1,467 | 43.52% |
| AMZN251219P00055000 | 2023-11-29 11:55AM EST | 55.00 | 1.07 | 0.96 | 1.15 | -0.03 | -2.73% | 10 | 796 | 41.98% |
| AMZN251219P00060000 | 2023-11-22 10:46AM EST | 60.00 | 1.34 | 1.25 | 1.46 | 0.00 | - | 1 | 1,409 | 40.65% |
| AMZN251219P00065000 | 2023-11-29 2:27PM EST | 65.00 | 1.72 | 1.59 | 1.80 | 0.00 | - | 1 | 423 | 39.28% |
| AMZN251219P00070000 | 2023-11-27 9:52AM EST | 70.00 | 2.08 | 2.00 | 2.24 | 0.00 | - | 1 | 577 | 38.20% |
| AMZN251219P00075000 | 2023-11-24 10:51AM EST | 75.00 | 2.67 | 2.48 | 2.72 | 0.00 | - | 10 | 2,061 | 37.06% |
| AMZN251219P00080000 | 2023-11-29 11:32AM EST | 80.00 | 3.21 | 3.05 | 3.30 | 0.00 | - | 2 | 3,176 | 36.07% |
| AMZN251219P00085000 | 2023-11-22 11:43AM EST | 85.00 | 3.84 | 3.80 | 3.95 | 0.00 | - | 2 | 493 | 35.09% |
| AMZN251219P00090000 | 2023-11-29 2:48PM EST | 90.00 | 4.65 | 4.50 | 4.75 | 0.00 | - | 12 | 4,072 | 34.31% |
| AMZN251219P00095000 | 2023-11-27 2:11PM EST | 95.00 | 5.25 | 5.30 | 5.60 | 0.00 | - | 1 | 11,202 | 33.44% |
| AMZN251219P00100000 | 2023-11-30 2:19PM EST | 100.00 | 6.65 | 6.30 | 6.55 | +0.15 | +2.31% | 3 | 9,851 | 32.59% |
| AMZN251219P00105000 | 2023-11-29 11:42AM EST | 105.00 | 7.52 | 7.40 | 7.65 | 0.00 | - | 18 | 2,874 | 31.84% |
| AMZN251219P00110000 | 2023-11-29 3:37PM EST | 110.00 | 8.75 | 8.50 | 8.85 | 0.00 | - | 61 | 10,679 | 31.08% |
| AMZN251219P00115000 | 2023-11-30 10:03AM EST | 115.00 | 10.21 | 9.85 | 10.25 | +0.21 | +2.10% | 2 | 10,673 | 30.45% |
| AMZN251219P00120000 | 2023-11-30 2:19PM EST | 120.00 | 11.77 | 11.25 | 11.65 | +0.19 | +1.64% | 2 | 1,600 | 29.63% |
| AMZN251219P00125000 | 2023-11-30 11:45AM EST | 125.00 | 13.39 | 12.70 | 13.30 | +0.37 | +2.84% | 11 | 1,531 | 29.00% |
| AMZN251219P00130000 | 2023-11-29 3:24PM EST | 130.00 | 15.25 | 14.55 | 15.15 | +0.48 | +3.25% | 2 | 1,562 | 28.44% |
| AMZN251219P00135000 | 2023-11-30 2:15PM EST | 135.00 | 17.00 | 16.40 | 16.95 | +0.36 | +2.16% | 5 | 1,051 | 27.63% |
| AMZN251219P00140000 | 2023-11-30 11:21AM EST | 140.00 | 18.85 | 18.40 | 19.05 | +1.10 | +6.20% | 122 | 887 | 27.02% |
| AMZN251219P00145000 | 2023-11-27 3:56PM EST | 145.00 | 20.15 | 20.50 | 21.10 | 0.00 | - | 6 | 2,603 | 26.16% |
| AMZN251219P00150000 | 2023-11-29 1:37PM EST | 150.00 | 22.94 | 22.30 | 23.40 | 0.00 | - | 6 | 5,124 | 25.41% |
| AMZN251219P00155000 | 2023-11-30 1:04PM EST | 155.00 | 25.95 | 24.85 | 26.30 | +0.75 | +2.98% | 24 | 108 | 25.19% |
| AMZN251219P00160000 | 2023-11-29 10:19AM EST | 160.00 | 27.95 | 27.80 | 29.30 | 0.00 | - | 9 | 191 | 24.88% |
| AMZN251219P00165000 | 2023-11-29 10:19AM EST | 165.00 | 30.70 | 30.50 | 31.55 | 0.00 | - | 9 | 134 | 23.47% |
| AMZN251219P00170000 | 2023-10-27 10:21AM EST | 170.00 | 44.60 | 32.80 | 34.20 | 0.00 | - | 4 | 176 | 22.30% |
| AMZN251219P00175000 | 2023-11-17 12:58PM EST | 175.00 | 38.00 | 36.55 | 38.45 | 0.00 | - | 2 | 536 | 22.94% |
| AMZN251219P00180000 | 2023-11-15 10:52AM EST | 180.00 | 41.46 | 39.60 | 40.85 | 0.00 | - | 2 | 53 | 20.93% |
| AMZN251219P00185000 | 2023-11-30 12:55PM EST | 185.00 | 44.57 | 42.95 | 45.40 | -9.60 | -17.72% | 1 | 8 | 21.63% |
| AMZN251219P00190000 | 2023-11-29 2:10PM EST | 190.00 | 47.48 | 45.80 | 48.10 | 0.00 | - | 4 | 13 | 19.33% |
| AMZN251219P00195000 | 2023-11-27 11:29AM EST | 195.00 | 49.98 | 50.15 | 53.25 | 0.00 | - | 1 | 2 | 20.71% |
| AMZN251219P00200000 | 2023-11-30 2:09PM EST | 200.00 | 56.87 | 54.50 | 57.35 | +1.89 | +3.44% | 2 | 23 | 20.19% |
| AMZN251219P00210000 | 2023-11-30 2:09PM EST | 210.00 | 65.77 | 62.70 | 65.15 | +1.46 | +2.27% | 2 | 3 | 17.01% |
© 2023 Yahoo. All rights reserved.