New Zealand markets close in 6 hours 23 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
146.09-0.23 (-0.16%)
At close: 04:00PM EST
145.99 -0.10 (-0.07%)
After hours: 04:37PM EST
In the money
Show:ListStraddle
Callsfor19 December 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN251219C000500002023-11-30 3:09PM EST50.0099.8099.80104.25-2.72-2.65%251570.59%
AMZN251219C000550002023-10-19 1:34PM EST55.0081.6096.1098.100.00-120365.29%
AMZN251219C000600002023-11-17 1:29PM EST60.0092.3591.4094.700.00-222763.49%
AMZN251219C000650002023-11-15 11:36AM EST65.0087.7687.5090.500.00-192861.60%
AMZN251219C000700002023-11-20 12:45PM EST70.0085.6883.2086.150.00-167558.90%
AMZN251219C000750002023-11-29 10:24AM EST75.0082.0079.5082.050.00-213857.37%
AMZN251219C000800002023-11-21 1:27PM EST80.0074.7275.3078.050.00-341255.29%
AMZN251219C000850002023-11-28 12:53PM EST85.0074.2572.2074.950.00-728255.37%
AMZN251219C000900002023-11-30 2:54PM EST90.0068.7067.6570.35-1.80-2.55%168952.19%
AMZN251219C000950002023-11-30 12:51PM EST95.0065.2965.1566.50-1.25-1.88%2552351.80%
AMZN251219C001000002023-11-30 12:45PM EST100.0061.3561.6562.55-1.94-3.07%25,84350.24%
AMZN251219C001050002023-11-22 11:35AM EST105.0059.9558.2058.900.00-11,74049.51%
AMZN251219C001100002023-11-30 1:51PM EST110.0053.8054.8555.40-2.35-4.19%23,83148.16%
AMZN251219C001150002023-11-27 1:58PM EST115.0054.5751.6052.200.00-269347.20%
AMZN251219C001200002023-11-30 12:39PM EST120.0047.9748.4049.00-1.03-2.10%142,07246.13%
AMZN251219C001250002023-11-29 1:22PM EST125.0046.3045.3045.950.00-121,18145.18%
AMZN251219C001300002023-11-29 11:47AM EST130.0043.0442.3543.000.00-51,88744.26%
AMZN251219C001350002023-11-30 12:51PM EST135.0039.3537.5040.20-0.80-1.99%195543.44%
AMZN251219C001400002023-11-30 2:48PM EST140.0036.3536.8039.50-1.30-3.45%562,66845.21%
AMZN251219C001450002023-11-30 3:17PM EST145.0034.6534.3034.90-0.52-1.48%141,57741.85%
AMZN251219C001500002023-11-30 12:58PM EST150.0031.6531.8534.50-0.85-2.62%1855,01143.68%
AMZN251219C001550002023-11-29 9:49AM EST155.0030.0029.5030.10-1.30-4.15%150640.46%
AMZN251219C001600002023-11-29 1:08PM EST160.0028.0527.3027.900.00-32,76439.84%
AMZN251219C001650002023-11-29 1:01PM EST165.0024.9525.1525.80-0.95-3.67%163939.23%
AMZN251219C001700002023-11-30 1:16PM EST170.0022.9623.3523.85-0.84-3.53%52,55738.69%
AMZN251219C001750002023-11-30 2:45PM EST175.0021.2021.4522.00-1.07-4.80%51,71038.17%
AMZN251219C001800002023-11-29 11:36AM EST180.0020.4119.6522.50+0.21+1.04%12,58340.36%
AMZN251219C001850002023-11-29 3:50PM EST185.0018.6218.0518.700.00-21,10837.27%
AMZN251219C001900002023-11-22 3:31PM EST190.0017.6916.7517.250.00-1397036.91%
AMZN251219C001950002023-11-21 11:06AM EST195.0014.4013.0015.750.00-155136.39%
AMZN251219C002000002023-11-30 11:29AM EST200.0014.0014.1014.50-0.65-4.44%12,21936.08%
AMZN251219C002100002023-11-28 1:13PM EST210.0012.519.5012.250.00-279735.50%
AMZN251219C002200002023-11-30 2:03PM EST220.009.759.8510.30-0.91-8.54%110234.95%
Putsfor19 December 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN251219P000500002023-11-29 11:35AM EST50.000.790.770.900.00-21,46743.52%
AMZN251219P000550002023-11-29 11:55AM EST55.001.070.961.15-0.03-2.73%1079641.98%
AMZN251219P000600002023-11-22 10:46AM EST60.001.341.251.460.00-11,40940.65%
AMZN251219P000650002023-11-29 2:27PM EST65.001.721.591.800.00-142339.28%
AMZN251219P000700002023-11-27 9:52AM EST70.002.082.002.240.00-157738.20%
AMZN251219P000750002023-11-24 10:51AM EST75.002.672.482.720.00-102,06137.06%
AMZN251219P000800002023-11-29 11:32AM EST80.003.213.053.300.00-23,17636.07%
AMZN251219P000850002023-11-22 11:43AM EST85.003.843.803.950.00-249335.09%
AMZN251219P000900002023-11-29 2:48PM EST90.004.654.504.750.00-124,07234.31%
AMZN251219P000950002023-11-27 2:11PM EST95.005.255.305.600.00-111,20233.44%
AMZN251219P001000002023-11-30 2:19PM EST100.006.656.306.55+0.15+2.31%39,85132.59%
AMZN251219P001050002023-11-29 11:42AM EST105.007.527.407.650.00-182,87431.84%
AMZN251219P001100002023-11-29 3:37PM EST110.008.758.508.850.00-6110,67931.08%
AMZN251219P001150002023-11-30 10:03AM EST115.0010.219.8510.25+0.21+2.10%210,67330.45%
AMZN251219P001200002023-11-30 2:19PM EST120.0011.7711.2511.65+0.19+1.64%21,60029.63%
AMZN251219P001250002023-11-30 11:45AM EST125.0013.3912.7013.30+0.37+2.84%111,53129.00%
AMZN251219P001300002023-11-29 3:24PM EST130.0015.2514.5515.15+0.48+3.25%21,56228.44%
AMZN251219P001350002023-11-30 2:15PM EST135.0017.0016.4016.95+0.36+2.16%51,05127.63%
AMZN251219P001400002023-11-30 11:21AM EST140.0018.8518.4019.05+1.10+6.20%12288727.02%
AMZN251219P001450002023-11-27 3:56PM EST145.0020.1520.5021.100.00-62,60326.16%
AMZN251219P001500002023-11-29 1:37PM EST150.0022.9422.3023.400.00-65,12425.41%
AMZN251219P001550002023-11-30 1:04PM EST155.0025.9524.8526.30+0.75+2.98%2410825.19%
AMZN251219P001600002023-11-29 10:19AM EST160.0027.9527.8029.300.00-919124.88%
AMZN251219P001650002023-11-29 10:19AM EST165.0030.7030.5031.550.00-913423.47%
AMZN251219P001700002023-10-27 10:21AM EST170.0044.6032.8034.200.00-417622.30%
AMZN251219P001750002023-11-17 12:58PM EST175.0038.0036.5538.450.00-253622.94%
AMZN251219P001800002023-11-15 10:52AM EST180.0041.4639.6040.850.00-25320.93%
AMZN251219P001850002023-11-30 12:55PM EST185.0044.5742.9545.40-9.60-17.72%1821.63%
AMZN251219P001900002023-11-29 2:10PM EST190.0047.4845.8048.100.00-41319.33%
AMZN251219P001950002023-11-27 11:29AM EST195.0049.9850.1553.250.00-1220.71%
AMZN251219P002000002023-11-30 2:09PM EST200.0056.8754.5057.35+1.89+3.44%22320.19%
AMZN251219P002100002023-11-30 2:09PM EST210.0065.7762.7065.15+1.46+2.27%2317.01%