New Zealand markets close in 6 hours 46 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
183.54-1.16 (-0.63%)
At close: 04:00PM EDT
183.40 -0.14 (-0.08%)
After hours: 06:14PM EDT
In the money
Show:ListStraddle
Callsfor19 December 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN251219C000500002024-05-20 10:06AM EDT50.00139.89136.50138.85+1.45+1.05%544380.11%
AMZN251219C000550002024-05-01 10:45AM EDT55.00130.00131.85134.250.00-826776.43%
AMZN251219C000600002024-04-29 9:53AM EDT60.00125.15127.45129.500.00-318973.22%
AMZN251219C000650002024-05-07 1:09PM EDT65.00129.48123.00125.350.00-691871.29%
AMZN251219C000700002024-05-15 12:18PM EDT70.00120.97118.35120.550.00-1067667.78%
AMZN251219C000750002024-05-01 2:49PM EDT75.00116.10113.90116.450.00-112966.00%
AMZN251219C000800002024-05-10 11:32AM EDT80.00113.50109.60111.800.00-138263.57%
AMZN251219C000850002024-05-07 12:23PM EDT85.00112.25105.15107.300.00-123861.21%
AMZN251219C000900002024-05-15 2:46PM EDT90.00102.98101.05102.900.00-254159.50%
AMZN251219C000950002024-05-20 9:31AM EDT95.0098.5096.7098.85-0.65-0.66%145257.88%
AMZN251219C001000002024-05-17 1:41PM EDT100.0094.9091.9595.150.00-55,40156.17%
AMZN251219C001050002024-05-09 1:53PM EDT105.0096.4088.6090.150.00-241,70854.55%
AMZN251219C001100002024-05-20 10:11AM EDT110.0087.0184.6085.95+1.09+1.27%13,55453.05%
AMZN251219C001150002024-05-15 2:51PM EDT115.0082.0480.6081.850.00-161651.61%
AMZN251219C001200002024-05-20 12:59PM EDT120.0078.2876.6577.85+0.07+0.09%21,77250.26%
AMZN251219C001250002024-05-15 9:42AM EDT125.0074.7172.8573.900.00-197449.89%
AMZN251219C001300002024-05-20 9:54AM EDT130.0071.8269.4070.00+1.39+1.97%121,54148.51%
AMZN251219C001350002024-05-20 2:00PM EDT135.0065.9365.6066.30-2.72-3.96%577647.38%
AMZN251219C001400002024-05-20 1:28PM EDT140.0062.7662.1062.65-0.24-0.38%603,05946.25%
AMZN251219C001450002024-05-20 1:27PM EDT145.0059.1958.6559.15-2.21-3.60%61,32145.26%
AMZN251219C001500002024-05-20 1:32PM EDT150.0055.9155.3055.80-2.39-4.10%594,76944.39%
AMZN251219C001550002024-05-20 1:25PM EDT155.0052.8152.0552.55-0.69-1.29%296343.56%
AMZN251219C001600002024-05-20 1:29PM EDT160.0049.4548.9549.40-0.55-1.10%22,66242.77%
AMZN251219C001650002024-05-16 2:56PM EDT165.0046.8445.9046.400.00-261942.06%
AMZN251219C001700002024-05-20 9:57AM EDT170.0043.1243.0543.50-0.80-1.82%72,45141.37%
AMZN251219C001750002024-05-20 9:57AM EDT175.0042.0540.3040.60+0.64+1.55%121,89040.59%
AMZN251219C001800002024-05-20 2:34PM EDT180.0037.9537.6538.00-0.70-1.81%153,23340.05%
AMZN251219C001850002024-05-20 2:29PM EDT185.0035.2835.1535.40-1.32-3.61%651,10239.40%
AMZN251219C001900002024-05-20 3:57PM EDT190.0032.9032.7533.05-0.75-2.23%1151,43238.94%
AMZN251219C001950002024-05-20 2:26PM EDT195.0030.6430.4030.80-0.48-1.54%1087938.48%
AMZN251219C002000002024-05-20 1:28PM EDT200.0028.2528.2528.60-0.75-2.59%592,35137.98%
AMZN251219C002050002024-05-20 1:27PM EDT205.0026.5526.2026.55-0.48-1.78%72,55337.53%
AMZN251219C002100002024-05-20 3:50PM EDT210.0024.4324.2524.60-0.72-2.86%171,17837.10%
AMZN251219C002150002024-05-20 2:05PM EDT215.0022.5022.4022.75-0.60-2.60%1315236.68%
AMZN251219C002200002024-05-20 2:45PM EDT220.0020.9420.7021.05-0.81-3.72%1057936.32%
AMZN251219C002250002024-05-20 12:38PM EDT225.0019.5519.1019.40-0.48-2.40%1153935.92%
AMZN251219C002300002024-05-16 2:06PM EDT230.0018.4517.6017.900.00-7284735.59%
AMZN251219C002350002024-05-16 2:29PM EDT235.0016.8516.2016.500.00-1058935.29%
AMZN251219C002400002024-05-20 2:29PM EDT240.0015.0514.9015.20-0.65-4.14%1241435.00%
AMZN251219C002450002024-05-20 2:07PM EDT245.0013.8013.6514.00-1.90-12.10%1223934.74%
AMZN251219C002500002024-05-20 11:29AM EDT250.0013.2012.5512.850.00-156134.46%
AMZN251219C002550002024-05-20 12:54PM EDT255.0011.9011.5011.80-1.00-7.75%964434.21%
AMZN251219C002600002024-05-14 11:10AM EDT260.0011.8410.5510.850.00-132834.01%
AMZN251219C002700002024-05-20 3:11PM EDT270.009.008.859.10-2.85-24.05%578033.55%
AMZN251219C002800002024-05-20 1:58PM EDT280.007.557.407.65-0.28-3.58%212133.21%
Putsfor19 December 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN251219P000500002024-05-16 11:58AM EDT50.000.270.250.320.00-11,31748.15%
AMZN251219P000550002024-05-14 3:13PM EDT55.000.310.310.390.00-281646.09%
AMZN251219P000600002024-05-10 3:16PM EDT60.000.390.400.470.00-171,49644.19%
AMZN251219P000650002024-05-14 2:29PM EDT65.000.500.500.570.00-1091942.53%
AMZN251219P000700002024-05-20 12:22PM EDT70.000.640.650.680.00-4089040.93%
AMZN251219P000750002024-05-20 12:08PM EDT75.000.790.800.84-0.03-3.66%502,04639.72%
AMZN251219P000800002024-05-16 9:58AM EDT80.000.950.981.040.00-203,33438.66%
AMZN251219P000850002024-05-15 11:48AM EDT85.001.201.191.250.00-154937.50%
AMZN251219P000900002024-05-13 2:58PM EDT90.001.481.481.520.00-54,07336.54%
AMZN251219P000950002024-05-10 1:24PM EDT95.001.771.781.870.00-610,82835.79%
AMZN251219P001000002024-05-20 1:11PM EDT100.002.142.162.23-0.01-0.47%169,23334.89%
AMZN251219P001050002024-05-10 3:35PM EDT105.002.532.592.660.00-22,70334.08%
AMZN251219P001100002024-05-16 3:50PM EDT110.003.013.053.20-0.14-4.44%110,97633.44%
AMZN251219P001150002024-05-16 1:19PM EDT115.003.683.603.800.00-39,36732.78%
AMZN251219P001200002024-05-20 12:17PM EDT120.004.234.254.50-0.01-0.24%21,56032.18%
AMZN251219P001250002024-05-20 11:31AM EDT125.004.995.005.30-0.23-4.41%191,43031.61%
AMZN251219P001300002024-05-20 3:42PM EDT130.006.005.956.10-0.12-1.96%24,41430.87%
AMZN251219P001350002024-05-17 9:50AM EDT135.006.956.907.100.00-84,06030.34%
AMZN251219P001400002024-05-20 2:16PM EDT140.008.007.958.20+0.05+0.63%1651,00629.80%
AMZN251219P001450002024-05-20 2:59PM EDT145.009.259.109.35-0.08-0.86%973,23029.17%
AMZN251219P001500002024-05-20 2:16PM EDT150.0010.5510.4010.70+0.10+0.96%1846,83728.67%
AMZN251219P001550002024-05-20 3:59PM EDT155.0012.0011.8512.00+0.34+2.92%271,33327.94%
AMZN251219P001600002024-05-20 3:23PM EDT160.0013.5513.4013.60+0.05+0.37%1141,54427.44%
AMZN251219P001650002024-05-20 1:43PM EDT165.0015.3015.1015.30+0.08+0.53%761,43026.90%
AMZN251219P001700002024-05-20 1:49PM EDT170.0017.1016.9517.300.00-701,71126.55%
AMZN251219P001750002024-05-20 3:23PM EDT175.0019.0418.8519.15+0.01+0.05%262,36225.86%
AMZN251219P001800002024-05-20 1:27PM EDT180.0021.0021.0521.45-0.17-0.80%20229925.50%
AMZN251219P001850002024-05-20 10:58AM EDT185.0022.9023.3023.75-0.56-2.39%1761324.98%
AMZN251219P001900002024-05-20 11:17AM EDT190.0025.3625.6526.15-0.43-1.67%220724.39%
AMZN251219P001950002024-05-17 12:16PM EDT195.0028.3828.2028.750.00-518523.84%
AMZN251219P002000002024-05-20 11:41AM EDT200.0030.4530.9531.45-0.58-1.87%1174023.22%
AMZN251219P002050002024-05-13 1:33PM EDT205.0033.4033.7034.350.00-104822.64%
AMZN251219P002100002024-05-16 1:10PM EDT210.0036.1036.8037.400.00-11122.03%
AMZN251219P002150002024-05-17 10:49AM EDT215.0039.8539.9540.600.00-426621.38%
AMZN251219P002200002024-05-15 1:54PM EDT220.0043.0043.1044.000.00-11220.77%
AMZN251219P002250002024-05-15 12:13PM EDT225.0046.6446.5047.550.00-29120.12%
AMZN251219P002300002024-05-13 1:29PM EDT230.0049.5850.4051.200.00-21219.35%
AMZN251219P002350002024-05-13 1:29PM EDT235.0053.3454.1055.200.00-61318.84%
AMZN251219P002400002024-05-20 11:17AM EDT240.0057.7357.9559.00-4.77-7.63%2417.66%
AMZN251219P002450002024-05-13 1:33PM EDT245.0061.1962.0063.200.00-10716.82%
AMZN251219P002600002024-03-22 3:59PM EDT260.0081.1084.8086.000.00-2132.34%