Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN260116C00065000 | 2024-08-28 10:49AM EDT | 65.00 | 111.35 | 117.45 | 119.90 | 0.00 | - | 12 | 1,733 | 73.35% |
| AMZN260116C00070000 | 2024-08-26 12:47PM EDT | 70.00 | 111.69 | 112.70 | 115.30 | 0.00 | - | 1 | 257 | 69.92% |
| AMZN260116C00075000 | 2024-08-13 11:01AM EDT | 75.00 | 98.91 | 108.00 | 110.75 | 0.00 | - | 1 | 64 | 66.85% |
| AMZN260116C00080000 | 2024-08-02 12:30PM EDT | 80.00 | 94.30 | 103.50 | 105.95 | 0.00 | - | 1 | 43 | 63.84% |
| AMZN260116C00085000 | 2024-08-26 3:43PM EDT | 85.00 | 97.20 | 98.80 | 101.70 | 0.00 | - | 1 | 251 | 61.51% |
| AMZN260116C00090000 | 2024-08-07 9:46AM EDT | 90.00 | 84.05 | 94.60 | 97.15 | 0.00 | - | 1 | 255 | 59.50% |
| AMZN260116C00095000 | 2024-08-26 9:43AM EDT | 95.00 | 90.00 | 89.60 | 92.80 | 0.00 | - | 1 | 65 | 56.67% |
| AMZN260116C00100000 | 2024-08-28 1:58PM EDT | 100.00 | 83.59 | 85.85 | 88.25 | +5.59 | +7.17% | 1 | 995 | 55.27% |
| AMZN260116C00105000 | 2024-08-19 11:49AM EDT | 105.00 | 81.50 | 81.75 | 83.85 | 0.00 | - | 3 | 296 | 53.56% |
| AMZN260116C00110000 | 2024-08-12 1:53PM EDT | 110.00 | 68.05 | 77.75 | 79.55 | 0.00 | - | 1 | 253 | 52.03% |
| AMZN260116C00115000 | 2024-08-30 2:00PM EDT | 115.00 | 71.55 | 73.85 | 75.30 | +2.45 | +3.55% | 20 | 219 | 50.59% |
| AMZN260116C00120000 | 2024-08-30 3:24PM EDT | 120.00 | 69.00 | 69.50 | 71.40 | +5.05 | +7.90% | 2 | 1,116 | 50.81% |
| AMZN260116C00125000 | 2024-08-29 11:26AM EDT | 125.00 | 64.90 | 64.75 | 67.35 | +3.28 | +5.32% | 2 | 921 | 49.20% |
| AMZN260116C00130000 | 2024-08-30 11:56AM EDT | 130.00 | 59.63 | 61.40 | 63.45 | +2.88 | +5.07% | 1 | 2,410 | 47.79% |
| AMZN260116C00135000 | 2024-08-28 2:43PM EDT | 135.00 | 56.46 | 58.05 | 59.00 | +5.51 | +10.81% | 1 | 992 | 45.43% |
| AMZN260116C00140000 | 2024-08-30 3:28PM EDT | 140.00 | 54.35 | 54.50 | 55.55 | +5.30 | +10.81% | 30 | 898 | 44.64% |
| AMZN260116C00145000 | 2024-08-29 10:02AM EDT | 145.00 | 47.10 | 50.55 | 53.50 | 0.00 | - | 1 | 595 | 45.80% |
| AMZN260116C00150000 | 2024-08-30 3:42PM EDT | 150.00 | 47.20 | 47.25 | 50.40 | +4.90 | +11.58% | 27 | 9,166 | 45.19% |
| AMZN260116C00155000 | 2024-08-29 2:44PM EDT | 155.00 | 41.85 | 44.10 | 47.00 | +2.20 | +5.55% | 1 | 1,384 | 44.03% |
| AMZN260116C00160000 | 2024-08-30 3:49PM EDT | 160.00 | 41.00 | 40.90 | 42.75 | +4.60 | +12.64% | 45 | 4,122 | 41.65% |
| AMZN260116C00165000 | 2024-08-30 3:06PM EDT | 165.00 | 37.50 | 38.15 | 39.05 | +2.18 | +6.17% | 6 | 728 | 39.96% |
| AMZN260116C00170000 | 2024-08-30 3:50PM EDT | 170.00 | 35.94 | 35.55 | 36.20 | +4.69 | +15.01% | 112 | 6,210 | 39.27% |
| AMZN260116C00175000 | 2024-08-30 3:37PM EDT | 175.00 | 32.80 | 32.80 | 33.60 | +3.30 | +11.19% | 22 | 6,899 | 38.76% |
| AMZN260116C00180000 | 2024-08-30 3:57PM EDT | 180.00 | 30.65 | 30.15 | 31.05 | +3.95 | +14.79% | 71 | 7,798 | 38.18% |
| AMZN260116C00185000 | 2024-08-30 1:33PM EDT | 185.00 | 27.23 | 27.90 | 28.65 | +1.70 | +6.66% | 18 | 2,673 | 37.65% |
| AMZN260116C00190000 | 2024-08-30 1:06PM EDT | 190.00 | 24.35 | 25.70 | 26.40 | +2.10 | +9.44% | 21 | 1,731 | 37.17% |
| AMZN260116C00195000 | 2024-08-30 3:45PM EDT | 195.00 | 23.37 | 23.30 | 26.50 | +2.12 | +9.98% | 2 | 1,451 | 39.37% |
| AMZN260116C00200000 | 2024-08-30 3:46PM EDT | 200.00 | 21.95 | 21.50 | 24.50 | +3.25 | +17.38% | 120 | 6,095 | 38.93% |
| AMZN260116C00205000 | 2024-08-30 3:02PM EDT | 205.00 | 19.20 | 19.65 | 20.40 | +1.15 | +6.37% | 4 | 1,883 | 35.85% |
| AMZN260116C00210000 | 2024-08-30 12:22PM EDT | 210.00 | 16.80 | 18.00 | 21.00 | +0.55 | +3.38% | 1 | 1,562 | 38.30% |
| AMZN260116C00215000 | 2024-08-29 3:58PM EDT | 215.00 | 14.15 | 16.55 | 17.10 | 0.00 | - | 55 | 2,491 | 35.18% |
| AMZN260116C00220000 | 2024-08-30 2:47PM EDT | 220.00 | 14.45 | 15.00 | 16.50 | +1.45 | +11.15% | 18 | 3,068 | 35.97% |
| AMZN260116C00225000 | 2024-08-29 2:55PM EDT | 225.00 | 12.78 | 13.65 | 14.25 | +1.18 | +10.17% | 3 | 1,883 | 34.58% |
| AMZN260116C00230000 | 2024-08-30 12:36PM EDT | 230.00 | 12.68 | 12.40 | 12.95 | +2.03 | +19.06% | 31 | 1,048 | 34.27% |
| AMZN260116C00235000 | 2024-08-30 3:33PM EDT | 235.00 | 11.19 | 11.25 | 11.85 | +1.44 | +14.77% | 14 | 876 | 34.10% |
| AMZN260116C00240000 | 2024-08-30 3:33PM EDT | 240.00 | 10.15 | 10.30 | 10.75 | +1.65 | +19.41% | 5 | 725 | 33.83% |
| AMZN260116C00245000 | 2024-08-29 10:58AM EDT | 245.00 | 8.65 | 9.10 | 9.80 | +0.45 | +5.49% | 14 | 428 | 33.66% |
| AMZN260116C00250000 | 2024-08-30 3:11PM EDT | 250.00 | 8.25 | 8.55 | 8.85 | +1.15 | +16.20% | 32 | 5,067 | 33.38% |
| AMZN260116C00255000 | 2024-08-30 11:47AM EDT | 255.00 | 7.17 | 7.40 | 8.10 | +0.62 | +9.47% | 5 | 784 | 33.30% |
| AMZN260116C00260000 | 2024-08-30 3:17PM EDT | 260.00 | 6.80 | 6.70 | 7.20 | +0.71 | +11.66% | 10 | 1,225 | 32.89% |
| AMZN260116C00270000 | 2024-08-29 1:02PM EDT | 270.00 | 5.00 | 5.45 | 5.95 | 0.00 | - | 1 | 1,291 | 32.66% |
| AMZN260116C00280000 | 2024-08-29 11:30AM EDT | 280.00 | 4.10 | 4.50 | 4.85 | 0.00 | - | 1 | 1,462 | 32.35% |
| AMZN260116C00290000 | 2024-08-29 12:58PM EDT | 290.00 | 3.35 | 3.75 | 4.15 | 0.00 | - | 1 | 154 | 32.51% |
| AMZN260116C00300000 | 2024-08-30 3:42PM EDT | 300.00 | 3.25 | 3.10 | 3.40 | +0.45 | +16.07% | 96 | 1,178 | 32.30% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN260116P00065000 | 2024-08-30 10:00AM EDT | 65.00 | 0.48 | 0.40 | 0.51 | -0.15 | -23.81% | 20 | 2,664 | 43.90% |
| AMZN260116P00070000 | 2024-08-29 2:51PM EDT | 70.00 | 0.63 | 0.51 | 0.62 | 0.00 | - | 5 | 1,442 | 42.29% |
| AMZN260116P00075000 | 2024-08-30 9:47AM EDT | 75.00 | 0.72 | 0.60 | 0.74 | -0.03 | -4.00% | 1 | 852 | 40.67% |
| AMZN260116P00080000 | 2024-08-28 1:34PM EDT | 80.00 | 0.98 | 0.76 | 0.89 | 0.00 | - | 6 | 1,010 | 39.25% |
| AMZN260116P00085000 | 2024-08-29 10:23AM EDT | 85.00 | 1.15 | 0.92 | 1.08 | 0.00 | - | 1 | 5,145 | 38.01% |
| AMZN260116P00090000 | 2024-08-21 2:31PM EDT | 90.00 | 1.27 | 1.13 | 1.28 | 0.00 | - | 3 | 2,832 | 36.71% |
| AMZN260116P00095000 | 2024-08-22 3:35PM EDT | 95.00 | 1.78 | 1.40 | 1.56 | 0.00 | - | 1 | 3,222 | 35.72% |
| AMZN260116P00100000 | 2024-08-30 3:56PM EDT | 100.00 | 1.82 | 1.80 | 1.88 | -0.38 | -17.27% | 8 | 6,042 | 34.74% |
| AMZN260116P00105000 | 2024-08-27 10:56AM EDT | 105.00 | 2.58 | 2.15 | 2.28 | 0.00 | - | 2 | 2,207 | 33.91% |
| AMZN260116P00110000 | 2024-08-28 11:44AM EDT | 110.00 | 3.30 | 2.54 | 2.75 | 0.00 | - | 9 | 6,045 | 33.13% |
| AMZN260116P00115000 | 2024-08-28 11:14AM EDT | 115.00 | 3.95 | 3.15 | 3.40 | 0.00 | - | 1 | 2,876 | 32.69% |
| AMZN260116P00120000 | 2024-08-29 3:26PM EDT | 120.00 | 3.85 | 3.70 | 3.95 | -0.80 | -17.20% | 39 | 7,225 | 31.73% |
| AMZN260116P00125000 | 2024-08-28 1:41PM EDT | 125.00 | 5.08 | 4.45 | 4.80 | -0.52 | -9.29% | 25 | 2,846 | 31.33% |
| AMZN260116P00130000 | 2024-08-30 11:31AM EDT | 130.00 | 6.03 | 5.35 | 5.60 | -0.57 | -8.64% | 17 | 7,900 | 30.57% |
| AMZN260116P00135000 | 2024-08-30 11:49AM EDT | 135.00 | 7.05 | 6.25 | 6.60 | -0.05 | -0.70% | 13 | 5,224 | 30.03% |
| AMZN260116P00140000 | 2024-08-30 2:29PM EDT | 140.00 | 7.80 | 7.45 | 7.75 | -0.50 | -6.02% | 757 | 6,234 | 29.54% |
| AMZN260116P00145000 | 2024-08-30 10:12AM EDT | 145.00 | 9.58 | 8.70 | 10.00 | -0.89 | -8.50% | 1 | 3,746 | 30.60% |
| AMZN260116P00150000 | 2024-08-29 3:05PM EDT | 150.00 | 12.11 | 10.15 | 10.60 | 0.00 | - | 20 | 16,532 | 28.78% |
| AMZN260116P00155000 | 2024-08-30 2:29PM EDT | 155.00 | 12.52 | 11.65 | 12.15 | -0.48 | -3.69% | 2 | 5,220 | 28.26% |
| AMZN260116P00160000 | 2024-08-30 3:49PM EDT | 160.00 | 13.82 | 13.25 | 13.75 | -0.90 | -6.11% | 7 | 6,153 | 27.61% |
| AMZN260116P00165000 | 2024-08-30 3:49PM EDT | 165.00 | 15.69 | 15.05 | 15.65 | -1.31 | -7.71% | 4 | 2,870 | 27.16% |
| AMZN260116P00170000 | 2024-08-30 11:27AM EDT | 170.00 | 18.55 | 17.10 | 17.70 | -1.45 | -7.25% | 5 | 2,574 | 26.70% |
| AMZN260116P00175000 | 2024-08-28 2:05PM EDT | 175.00 | 20.67 | 19.25 | 19.95 | -2.80 | -11.93% | 20 | 1,124 | 26.28% |
| AMZN260116P00180000 | 2024-08-30 3:29PM EDT | 180.00 | 22.30 | 21.60 | 22.25 | -2.30 | -9.35% | 872 | 6,343 | 25.71% |
| AMZN260116P00185000 | 2024-08-30 11:27AM EDT | 185.00 | 25.90 | 24.20 | 24.80 | -2.97 | -10.29% | 12 | 855 | 25.25% |
| AMZN260116P00190000 | 2024-08-29 3:05PM EDT | 190.00 | 30.85 | 26.75 | 27.45 | 0.00 | - | 2 | 1,792 | 24.69% |
| AMZN260116P00195000 | 2024-08-28 12:32PM EDT | 195.00 | 34.41 | 29.55 | 30.30 | 0.00 | - | 20 | 1,294 | 24.16% |
| AMZN260116P00200000 | 2024-08-29 12:21PM EDT | 200.00 | 35.40 | 32.60 | 33.40 | 0.00 | - | 3 | 1,927 | 23.73% |
| AMZN260116P00205000 | 2024-08-29 3:53PM EDT | 205.00 | 40.60 | 35.75 | 36.65 | 0.00 | - | 30 | 1,052 | 23.26% |
| AMZN260116P00210000 | 2024-08-22 2:32PM EDT | 210.00 | 40.10 | 37.00 | 39.85 | 0.00 | - | 1 | 253 | 22.50% |
| AMZN260116P00215000 | 2024-08-09 1:41PM EDT | 215.00 | 50.70 | 41.40 | 44.45 | 0.00 | - | 148 | 385 | 23.44% |
| AMZN260116P00220000 | 2024-08-15 11:25AM EDT | 220.00 | 47.59 | 46.00 | 47.45 | 0.00 | - | 3 | 674 | 21.93% |
| AMZN260116P00225000 | 2024-08-20 2:17PM EDT | 225.00 | 50.25 | 49.85 | 51.60 | 0.00 | - | 4 | 363 | 21.87% |
| AMZN260116P00230000 | 2024-08-27 3:23PM EDT | 230.00 | 58.40 | 53.45 | 55.10 | 0.00 | - | 2 | 198 | 20.46% |
| AMZN260116P00235000 | 2024-08-22 3:11PM EDT | 235.00 | 59.25 | 56.60 | 60.45 | -0.62 | -1.04% | 1 | 94 | 22.20% |
| AMZN260116P00240000 | 2024-08-15 2:43PM EDT | 240.00 | 63.50 | 61.25 | 63.70 | 0.00 | - | 2 | 247 | 19.62% |
| AMZN260116P00245000 | 2024-08-21 2:39PM EDT | 245.00 | 67.97 | 66.55 | 69.05 | +2.55 | +3.90% | 1 | 41 | 21.39% |
| AMZN260116P00250000 | 2024-08-07 9:40AM EDT | 250.00 | 83.89 | 70.75 | 73.25 | 0.00 | - | 3 | 0 | 20.30% |
| AMZN260116P00255000 | 2024-08-05 9:30AM EDT | 255.00 | 98.75 | 75.60 | 77.60 | 0.00 | - | 2 | 0 | 19.11% |
| AMZN260116P00260000 | 2024-08-26 9:30AM EDT | 260.00 | 82.73 | 79.70 | 83.60 | 0.00 | - | 1 | 0 | 22.95% |
| AMZN260116P00270000 | 2024-07-09 1:36PM EDT | 270.00 | 72.21 | 102.45 | 105.65 | 0.00 | - | 5 | 0 | 45.16% |
| AMZN260116P00280000 | 2024-08-19 11:03AM EDT | 280.00 | 102.64 | 99.70 | 103.25 | 0.00 | - | 6 | 0 | 25.07% |
| AMZN260116P00300000 | 2024-08-20 9:37AM EDT | 300.00 | 121.58 | 119.70 | 123.35 | 0.00 | - | 20 | 0 | 28.17% |
© 2024 Yahoo. All rights reserved.