New Zealand markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
180.75-0.30 (-0.17%)
At close: 04:00PM EDT
181.05 +0.30 (+0.17%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor18 December 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN261218C000900002024-05-24 11:49AM EDT90.00107.10102.45106.05+0.86+0.81%119755.93%
AMZN261218C000950002024-05-09 11:41AM EDT95.00110.2298.45101.650.00-1754.02%
AMZN261218C001000002024-05-24 3:59PM EDT100.0096.8595.2598.10-1.34-1.36%231653.50%
AMZN261218C001050002024-05-17 2:07PM EDT105.0096.0691.3094.200.00-18652.03%
AMZN261218C001100002024-05-23 3:09PM EDT110.0088.8588.0590.200.00-29250.99%
AMZN261218C001150002024-05-21 2:59PM EDT115.0086.9084.4086.950.00-1650.15%
AMZN261218C001200002024-05-24 3:32PM EDT120.0082.2281.0583.60-2.80-3.29%16251.06%
AMZN261218C001250002024-05-22 11:32AM EDT125.0082.3477.7079.750.00-211149.53%
AMZN261218C001300002024-05-24 12:30PM EDT130.0076.5074.4076.40-0.50-0.65%127348.61%
AMZN261218C001350002024-05-24 11:46AM EDT135.0073.2771.0073.60+0.44+0.60%130148.28%
AMZN261218C001400002024-05-16 10:16AM EDT140.0074.2468.2069.800.00-410846.75%
AMZN261218C001450002024-05-24 2:20PM EDT145.0067.1265.2066.75+0.62+0.93%430046.03%
AMZN261218C001500002024-05-24 3:35PM EDT150.0063.2062.7063.95-0.27-0.43%101,16945.52%
AMZN261218C001550002024-05-24 2:57PM EDT155.0060.6060.0061.30-0.07-0.12%117545.10%
AMZN261218C001600002024-05-24 10:22AM EDT160.0059.2056.7558.35+0.44+0.75%115344.32%
AMZN261218C001650002024-05-24 9:46AM EDT165.0055.7554.2556.30+0.47+0.85%412244.36%
AMZN261218C001700002024-05-24 12:36PM EDT170.0053.1051.5553.10+0.60+1.14%184,06743.23%
AMZN261218C001750002024-05-24 2:23PM EDT175.0050.9649.2050.55+1.46+2.95%1948842.67%
AMZN261218C001800002024-05-24 2:32PM EDT180.0047.5046.9548.00+0.36+0.76%512,04942.05%
AMZN261218C001850002024-05-24 1:30PM EDT185.0045.4844.9545.75+0.98+2.20%161,30241.66%
AMZN261218C001900002024-05-23 3:12PM EDT190.0042.5542.0543.200.00-4380240.94%
AMZN261218C001950002024-05-23 2:19PM EDT195.0040.5540.2042.050.00-228641.41%
AMZN261218C002000002024-05-24 3:45PM EDT200.0038.4038.2039.60-0.06-0.16%1785940.66%
AMZN261218C002050002024-05-23 3:45PM EDT205.0036.5036.1037.550.00-223740.22%
AMZN261218C002100002024-05-23 3:57PM EDT210.0034.8334.2535.950.00-325840.12%
AMZN261218C002150002024-05-23 12:40PM EDT215.0034.4532.3534.250.00-87139.87%
AMZN261218C002200002024-05-24 1:48PM EDT220.0031.5530.7031.80+0.05+0.16%7536338.92%
AMZN261218C002250002024-05-23 3:58PM EDT225.0029.7729.1030.050.00-59338.53%
AMZN261218C002300002024-05-24 1:59PM EDT230.0028.2927.1028.65+0.74+2.69%1026638.39%
AMZN261218C002350002024-05-22 9:46AM EDT235.0028.3025.9527.100.00-15638.07%
AMZN261218C002400002024-05-24 3:02PM EDT240.0025.0024.5025.35+0.40+1.63%272637.53%
AMZN261218C002450002024-05-16 11:23AM EDT245.0026.2523.1024.050.00-113937.33%
AMZN261218C002500002024-05-24 3:55PM EDT250.0022.2021.8523.00-0.80-3.48%9553337.31%
AMZN261218C002550002024-05-21 10:12AM EDT255.0021.0020.6021.750.00-11937.06%
AMZN261218C002600002024-05-24 11:07AM EDT260.0020.2419.4020.45+0.04+0.20%166236.73%
AMZN261218C002650002024-05-24 11:07AM EDT265.0019.0218.2518.90+0.52+2.81%152836.11%
AMZN261218C002700002024-05-24 2:49PM EDT270.0017.7517.2518.20+0.20+1.14%3527236.24%
AMZN261218C002800002024-05-24 3:55PM EDT280.0015.5715.3016.00-0.14-0.89%1078535.62%
Putsfor18 December 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN261218P000900002024-05-24 11:30AM EDT90.002.982.853.20-0.07-2.30%226833.94%
AMZN261218P000950002024-05-23 1:11PM EDT95.003.543.303.750.00-28933.20%
AMZN261218P001000002024-05-24 10:24AM EDT100.004.154.004.45-0.15-3.49%1015432.68%
AMZN261218P001050002024-05-24 10:10AM EDT105.004.924.605.150.00-24132.02%
AMZN261218P001100002024-05-23 2:41PM EDT110.005.755.406.000.00-28150631.51%
AMZN261218P001150002024-05-22 10:40AM EDT115.006.456.356.900.00-125730.96%
AMZN261218P001200002024-05-21 2:08PM EDT120.007.607.257.900.00-17830.43%
AMZN261218P001250002024-05-24 12:50PM EDT125.008.508.309.00+0.07+0.83%18529.94%
AMZN261218P001300002024-05-23 12:06PM EDT130.009.409.4510.050.00-401,29529.25%
AMZN261218P001350002024-05-23 2:07PM EDT135.0011.1510.8011.350.00-311828.78%
AMZN261218P001400002024-05-22 11:10AM EDT140.0012.1512.1512.90+0.25+2.10%127128.50%
AMZN261218P001450002024-05-24 2:54PM EDT145.0013.9013.6014.40-0.15-1.07%1548028.03%
AMZN261218P001500002024-05-24 3:31PM EDT150.0015.6015.0015.70+0.40+2.63%1661,80927.23%
AMZN261218P001550002024-05-16 3:10PM EDT155.0017.0816.8517.950.00-22627.32%
AMZN261218P001600002024-05-24 10:23AM EDT160.0018.7818.3519.60-0.59-3.05%61,19026.68%
AMZN261218P001650002024-05-22 3:02PM EDT165.0020.5320.6021.450.00-858326.13%
AMZN261218P001700002024-05-24 3:35PM EDT170.0023.1922.7023.70+0.99+4.46%433325.85%
AMZN261218P001750002024-05-24 2:54PM EDT175.0025.5024.8525.70+1.04+4.25%15234925.23%
AMZN261218P001800002024-05-24 2:46PM EDT180.0026.8726.5527.80-0.75-2.72%15221524.60%
AMZN261218P001850002024-05-23 2:43PM EDT185.0029.9028.8530.000.00-113523.96%
AMZN261218P001900002024-05-22 3:27PM EDT190.0031.7631.5532.600.00-20230723.56%
AMZN261218P001950002024-05-23 2:33PM EDT195.0034.9933.8035.850.00-120223.61%
AMZN261218P002000002024-05-24 11:12AM EDT200.0037.1036.6538.10+0.90+2.49%1067222.68%
AMZN261218P002050002024-05-17 9:30AM EDT205.0039.7439.5041.150.00-501,32022.34%
AMZN261218P002100002024-05-21 9:52AM EDT210.0043.4942.1544.100.00-621721.79%
AMZN261218P002150002024-05-21 9:52AM EDT215.0046.6045.1547.550.00-667921.57%
AMZN261218P002200002024-05-21 9:57AM EDT220.0049.5648.0550.350.00-14620.63%
AMZN261218P002250002024-04-30 2:56PM EDT225.0056.1552.1554.400.00--35020.75%
AMZN261218P002300002024-05-17 2:29PM EDT230.0054.6054.9058.250.00-22420.57%
AMZN261218P002350002024-05-17 2:00PM EDT235.0057.7058.7561.400.00-2219.54%
AMZN261218P002400002024-05-17 2:29PM EDT240.0061.7962.7565.550.00-11119.44%
AMZN261218P002450002024-04-12 3:00PM EDT245.0064.7562.3064.900.00-202011.24%
AMZN261218P002500002024-05-20 12:07PM EDT250.0068.8069.8073.450.00-113318.38%
AMZN261218P002600002024-05-17 10:16AM EDT260.0076.2178.6581.900.00-5517.40%
AMZN261218P002700002024-05-15 11:16AM EDT270.0084.9987.5591.150.00--117.21%
AMZN261218P002800002024-05-22 3:37PM EDT280.0097.0496.50101.500.00-14619.04%