New Zealand markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
179.83+1.53 (+0.86%)
At close: 04:00PM EDT
180.00 +0.17 (+0.09%)
Pre-market: 07:57AM EDT
In the money
Show:ListStraddle
Callsfor19 December 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN251219C000500002024-03-25 3:01PM EDT50.00134.750.000.000.00-14930.00%
AMZN251219C000550002024-03-01 2:15PM EDT55.00128.250.000.000.00-232480.00%
AMZN251219C000600002024-03-25 11:43AM EDT60.00125.350.000.000.00-11890.00%
AMZN251219C000650002024-02-28 11:58AM EDT65.00114.630.000.000.00-19180.00%
AMZN251219C000700002024-03-22 10:16AM EDT70.00115.000.000.000.00-16750.00%
AMZN251219C000750002024-03-22 11:09AM EDT75.00110.710.000.000.00-11300.00%
AMZN251219C000800002024-03-20 10:51AM EDT80.00103.500.000.000.00-13830.00%
AMZN251219C000850002024-03-26 3:24PM EDT85.00103.190.000.000.00-22410.00%
AMZN251219C000900002024-03-11 9:57AM EDT90.0092.280.000.000.00-1205800.00%
AMZN251219C000950002024-03-22 10:55AM EDT95.0093.450.000.000.00-54570.00%
AMZN251219C001000002024-03-26 3:44PM EDT100.0090.000.000.000.00-25,4170.00%
AMZN251219C001050002024-03-11 2:07PM EDT105.0079.780.000.000.00-41,7130.00%
AMZN251219C001100002024-03-27 2:01PM EDT110.0082.100.000.000.00-13,6730.00%
AMZN251219C001150002024-03-27 2:55PM EDT115.0077.950.000.000.00-16320.00%
AMZN251219C001200002024-03-27 3:35PM EDT120.0074.500.000.000.00-21,9230.00%
AMZN251219C001250002024-03-26 10:23AM EDT125.0071.280.000.000.00-11,0030.00%
AMZN251219C001300002024-03-26 3:56PM EDT130.0066.540.000.000.00-271,6210.00%
AMZN251219C001350002024-03-26 2:38PM EDT135.0064.550.000.000.00-17750.00%
AMZN251219C001400002024-03-27 12:32PM EDT140.0060.000.000.000.00-15,7260.00%
AMZN251219C001450002024-03-27 2:47PM EDT145.0056.560.000.000.00-201,4030.00%
AMZN251219C001500002024-03-27 3:27PM EDT150.0053.320.000.000.00-14,7570.00%
AMZN251219C001550002024-03-25 11:43AM EDT155.0051.160.000.000.00-28590.00%
AMZN251219C001600002024-03-26 10:56AM EDT160.0047.950.000.000.00-12,7340.00%
AMZN251219C001650002024-03-27 1:36PM EDT165.0044.850.000.000.00-16480.00%
AMZN251219C001700002024-03-27 1:29PM EDT170.0042.030.000.000.00-22,5490.00%
AMZN251219C001750002024-03-27 10:02AM EDT175.0038.610.000.000.00-11,9040.00%
AMZN251219C001800002024-03-27 2:01PM EDT180.0036.560.000.000.00-113,2660.03%
AMZN251219C001850002024-03-25 10:24AM EDT185.0035.650.000.000.00-151,1500.39%
AMZN251219C001900002024-03-26 11:41AM EDT190.0032.900.000.000.00-61,2460.78%
AMZN251219C001950002024-03-25 2:39PM EDT195.0030.570.000.000.00-97981.56%
AMZN251219C002000002024-03-27 2:55PM EDT200.0027.450.000.000.00-112,2811.56%
AMZN251219C002050002024-03-20 3:25PM EDT205.0025.020.000.000.00-12,5151.56%
AMZN251219C002100002024-03-27 2:18PM EDT210.0023.920.000.000.00-1069463.13%
AMZN251219C002150002024-03-22 12:42PM EDT215.0021.900.000.000.00-1853.13%
AMZN251219C002200002024-03-27 11:00AM EDT220.0020.340.000.000.00-184423.13%
AMZN251219C002250002024-03-11 3:37PM EDT225.0016.200.000.000.00-25003.13%
AMZN251219C002300002024-03-27 11:11AM EDT230.0017.380.000.000.00-17243.13%
AMZN251219C002350002024-03-14 11:46AM EDT235.0016.400.000.000.00-106103.13%
AMZN251219C002400002024-03-27 10:02AM EDT240.0014.900.000.000.00-2023786.25%
AMZN251219C002450002024-03-08 11:11AM EDT245.0013.800.000.000.00-12406.25%
AMZN251219C002500002024-03-27 1:43PM EDT250.0012.900.000.000.00-151246.25%
AMZN251219C002550002024-03-14 10:45AM EDT255.0011.750.000.000.00-37376.25%
AMZN251219C002600002024-03-27 12:45PM EDT260.0010.700.000.000.00-53626.25%
AMZN251219C002700002024-03-27 3:39PM EDT270.009.400.000.000.00-1082336.25%
Putsfor19 December 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN251219P000500002024-03-21 2:04PM EDT50.000.410.000.000.00-51,49625.00%
AMZN251219P000550002024-03-27 1:24PM EDT55.000.520.000.000.00-786312.50%
AMZN251219P000600002024-03-27 1:24PM EDT60.000.650.000.000.00-51,49912.50%
AMZN251219P000650002024-03-27 1:25PM EDT65.000.800.000.000.00-381412.50%
AMZN251219P000700002024-03-21 2:35PM EDT70.000.980.000.000.00-5165112.50%
AMZN251219P000750002024-03-21 9:30AM EDT75.001.200.000.000.00-42,04612.50%
AMZN251219P000800002024-03-13 3:33PM EDT80.001.540.000.000.00-12,89912.50%
AMZN251219P000850002024-03-25 11:54AM EDT85.001.820.000.000.00-153612.50%
AMZN251219P000900002024-03-21 1:22PM EDT90.002.080.000.000.00-13,99212.50%
AMZN251219P000950002024-03-21 11:12AM EDT95.002.460.000.000.00-310,82812.50%
AMZN251219P001000002024-03-27 3:42PM EDT100.003.020.000.000.00-159,26212.50%
AMZN251219P001050002024-03-26 1:35PM EDT105.003.550.000.000.00-12,8426.25%
AMZN251219P001100002024-03-26 1:35PM EDT110.004.180.000.000.00-110,5286.25%
AMZN251219P001150002024-03-21 2:35PM EDT115.004.780.000.000.00-110,6736.25%
AMZN251219P001200002024-03-26 12:06PM EDT120.005.650.000.000.00-91,6716.25%
AMZN251219P001250002024-03-27 1:27PM EDT125.006.560.000.000.00-11,6086.25%
AMZN251219P001300002024-03-25 10:23AM EDT130.007.530.000.000.00-103,8256.25%
AMZN251219P001350002024-03-26 12:34PM EDT135.008.650.000.000.00-134,1516.25%
AMZN251219P001400002024-03-26 9:30AM EDT140.0010.000.000.000.00-91,0563.13%
AMZN251219P001450002024-03-25 10:03AM EDT145.0011.200.000.000.00-1002,6803.13%
AMZN251219P001500002024-03-26 12:32PM EDT150.0012.620.000.000.00-27,2903.13%
AMZN251219P001550002024-03-27 1:17PM EDT155.0014.350.000.000.00-106333.13%
AMZN251219P001600002024-03-26 12:11PM EDT160.0015.800.000.000.00-16441.56%
AMZN251219P001650002024-03-22 3:30PM EDT165.0017.900.000.000.00-12511.56%
AMZN251219P001700002024-03-25 11:07AM EDT170.0019.880.000.000.00-26980.78%
AMZN251219P001750002024-03-27 3:35PM EDT175.0022.070.000.000.00-18300.39%
AMZN251219P001800002024-03-27 3:35PM EDT180.0024.300.000.000.00-11720.00%
AMZN251219P001850002024-03-19 10:25AM EDT185.0028.250.000.000.00-1540.00%
AMZN251219P001900002024-03-27 3:06PM EDT190.0029.390.000.000.00-5640.00%
AMZN251219P001950002024-03-25 2:35PM EDT195.0031.550.000.000.00-11390.00%
AMZN251219P002000002024-03-26 10:53AM EDT200.0034.620.000.000.00-5420.00%
AMZN251219P002050002024-03-21 11:18AM EDT205.0037.460.000.000.00--10.00%
AMZN251219P002100002024-03-19 12:44PM EDT210.0042.790.000.000.00-270.00%
AMZN251219P002200002024-02-02 12:09PM EDT220.0052.2446.9049.350.00-1123.20%
AMZN251219P002250002024-03-14 2:42PM EDT225.0051.340.000.000.00-50900.00%
AMZN251219P002300002024-03-11 11:04AM EDT230.0059.750.000.000.00-210.00%
AMZN251219P002350002024-03-01 12:46PM EDT235.0059.970.000.000.00-220.00%
AMZN251219P002400002024-03-01 12:39PM EDT240.0064.000.000.000.00-220.00%
AMZN251219P002450002024-03-07 2:42PM EDT245.0068.820.000.000.00--20.00%
AMZN251219P002600002024-03-22 3:59PM EDT260.0081.100.000.000.00-210.00%