New Zealand markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
184.70+1.07 (+0.58%)
At close: 04:00PM EDT
185.05 +0.35 (+0.19%)
Pre-market: 04:17AM EDT
In the money
Show:ListStraddle
Callsfor18 June 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN260618C000750002024-05-10 2:39PM EDT75.00122.250.000.000.00-4400.00%
AMZN260618C000800002024-05-15 10:13AM EDT80.00114.300.000.000.00-1000.00%
AMZN260618C000850002024-04-19 12:57PM EDT85.00101.38108.40111.050.00-17159.21%
AMZN260618C000900002024-05-08 11:50AM EDT90.00108.780.000.000.00-200.00%
AMZN260618C000950002024-04-22 12:44PM EDT95.0094.000.000.000.00-100.00%
AMZN260618C001000002024-05-09 12:06PM EDT100.00101.800.000.000.00-100.00%
AMZN260618C001050002024-05-16 2:48PM EDT105.0093.500.000.000.00-100.00%
AMZN260618C001100002024-05-15 9:30AM EDT110.0091.200.000.000.00-100.00%
AMZN260618C001150002024-05-15 1:19PM EDT115.0085.000.000.000.00-200.00%
AMZN260618C001200002024-05-17 1:42PM EDT120.0082.510.000.000.00-300.00%
AMZN260618C001250002024-05-16 3:39PM EDT125.0077.920.000.000.00-100.00%
AMZN260618C001300002024-05-17 9:36AM EDT130.0074.900.000.000.00-200.00%
AMZN260618C001350002024-05-17 12:29PM EDT135.0071.400.000.000.00-100.00%
AMZN260618C001400002024-05-17 3:25PM EDT140.0068.050.000.000.00-900.00%
AMZN260618C001450002024-05-13 3:27PM EDT145.0066.640.000.000.00-200.00%
AMZN260618C001500002024-05-17 3:30PM EDT150.0061.680.000.000.00-200.00%
AMZN260618C001550002024-05-17 11:56AM EDT155.0058.640.000.000.00-400.00%
AMZN260618C001600002024-05-17 3:03PM EDT160.0055.820.000.000.00-300.00%
AMZN260618C001650002024-05-16 3:03PM EDT165.0052.910.000.000.00-200.00%
AMZN260618C001700002024-05-17 3:52PM EDT170.0050.050.000.000.00-500.00%
AMZN260618C001750002024-05-16 12:17PM EDT175.0048.200.000.000.00-300.00%
AMZN260618C001800002024-05-17 11:56AM EDT180.0044.870.000.000.00-100.00%
AMZN260618C001850002024-05-17 1:33PM EDT185.0042.550.000.000.00-1900.03%
AMZN260618C001900002024-05-17 11:53AM EDT190.0040.120.000.000.00-500.39%
AMZN260618C001950002024-05-16 12:46PM EDT195.0038.520.000.000.00-200.78%
AMZN260618C002000002024-05-17 10:31AM EDT200.0036.090.000.000.00-201.56%
AMZN260618C002050002024-05-17 11:42AM EDT205.0033.550.000.000.00-301.56%
AMZN260618C002100002024-05-16 3:36PM EDT210.0031.320.000.000.00-1201.56%
AMZN260618C002150002024-05-15 2:49PM EDT215.0029.600.000.000.00-403.13%
AMZN260618C002200002024-05-17 11:03AM EDT220.0028.080.000.000.00-103.13%
AMZN260618C002250002024-05-15 1:26PM EDT225.0025.770.000.000.00-103.13%
AMZN260618C002300002024-05-15 2:41PM EDT230.0024.600.000.000.00-503.13%
AMZN260618C002350002024-05-16 3:35PM EDT235.0022.880.000.000.00-403.13%
AMZN260618C002400002024-05-15 9:36AM EDT240.0022.000.000.000.00-403.13%
AMZN260618C002450002024-05-14 12:09PM EDT245.0021.000.000.000.00-103.13%
AMZN260618C002500002024-05-17 12:29PM EDT250.0018.850.000.000.00-103.13%
AMZN260618C002550002024-05-16 10:29AM EDT255.0018.560.000.000.00-406.25%
AMZN260618C002600002024-05-15 11:16AM EDT260.0017.100.000.000.00-306.25%
AMZN260618C002700002024-05-15 9:37AM EDT270.0014.890.000.000.00-106.25%
AMZN260618C002800002024-05-17 1:48PM EDT280.0012.800.000.000.00-706.25%
Putsfor18 June 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN260618P000750002024-05-17 2:26PM EDT75.001.200.000.000.00-7012.50%
AMZN260618P000800002024-05-17 2:26PM EDT80.001.490.000.000.00-108012.50%
AMZN260618P000850002024-05-17 2:15PM EDT85.001.800.000.000.00-3012.50%
AMZN260618P000900002024-05-17 2:15PM EDT90.002.220.000.000.00-7012.50%
AMZN260618P000950002024-05-09 1:20PM EDT95.002.540.000.000.00-5012.50%
AMZN260618P001000002024-05-15 3:06PM EDT100.003.150.000.000.00-106.25%
AMZN260618P001050002024-05-16 11:26AM EDT105.003.650.000.000.00-106.25%
AMZN260618P001100002024-05-09 11:55AM EDT110.004.250.000.000.00-306.25%
AMZN260618P001150002024-05-15 9:49AM EDT115.005.400.000.000.00-206.25%
AMZN260618P001200002024-05-16 3:10PM EDT120.006.040.000.000.00-506.25%
AMZN260618P001250002024-05-10 12:43PM EDT125.006.920.000.000.00-2006.25%
AMZN260618P001300002024-05-17 2:15PM EDT130.007.940.000.000.00-1106.25%
AMZN260618P001350002024-05-13 1:07PM EDT135.009.100.000.000.00-2106.25%
AMZN260618P001400002024-05-17 10:58AM EDT140.0010.300.000.000.00-603.13%
AMZN260618P001450002024-05-16 3:32PM EDT145.0011.700.000.000.00-103.13%
AMZN260618P001500002024-05-17 1:55PM EDT150.0012.950.000.000.00-503.13%
AMZN260618P001550002024-05-14 3:34PM EDT155.0014.340.000.000.00-3003.13%
AMZN260618P001600002024-05-17 3:58PM EDT160.0016.230.000.000.00-101.56%
AMZN260618P001650002024-05-10 10:44AM EDT165.0017.500.000.000.00-301.56%
AMZN260618P001700002024-05-16 1:15PM EDT170.0019.750.000.000.00-1501.56%
AMZN260618P001750002024-05-14 2:53PM EDT175.0021.390.000.000.00-100.78%
AMZN260618P001800002024-05-17 1:55PM EDT180.0023.930.000.000.00-500.39%
AMZN260618P001850002024-05-15 2:22PM EDT185.0026.550.000.000.00-1600.00%
AMZN260618P001900002024-05-15 1:52PM EDT190.0028.800.000.000.00-1600.00%
AMZN260618P001950002024-05-14 2:55PM EDT195.0030.650.000.000.00-10000.00%
AMZN260618P002000002024-05-09 2:45PM EDT200.0032.000.000.000.00-2000.00%
AMZN260618P002050002024-05-15 12:28PM EDT205.0037.050.000.000.00-900.00%
AMZN260618P002100002024-05-15 12:29PM EDT210.0039.900.000.000.00-400.00%
AMZN260618P002150002024-05-14 2:57PM EDT215.0041.350.000.000.00-8000.00%
AMZN260618P002200002024-05-15 2:34PM EDT220.0046.170.000.000.00-500.00%
AMZN260618P002250002024-05-17 10:16AM EDT225.0048.750.000.000.00-500.00%
AMZN260618P002300002024-05-09 11:06AM EDT230.0050.150.000.000.00-600.00%
AMZN260618P002350002024-02-12 11:59AM EDT235.0063.5660.5063.150.00-2226.73%
AMZN260618P002400002024-05-07 10:43AM EDT240.0057.800.000.000.00-2900.00%
AMZN260618P002450002024-05-08 3:23PM EDT245.0062.100.000.000.00-13300.00%
AMZN260618P002500002024-04-10 10:37AM EDT250.0068.4064.7566.800.00-11114.66%
AMZN260618P002550002024-03-14 1:37PM EDT255.0078.6070.5073.550.00-1318.70%
AMZN260618P002600002024-04-16 10:38AM EDT260.0078.5975.3576.800.00-1616.03%
AMZN260618P002700002024-04-15 1:44PM EDT270.0087.1283.2084.900.00-100.00%