Singapore markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
194.49-0.56 (-0.29%)
At close: 04:00PM EDT
194.50 +0.01 (+0.01%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN250620C000450002024-07-08 3:03PM EDT45.00156.63150.45153.000.00-150498.46%
AMZN250620C000500002024-07-11 11:35AM EDT50.00146.96145.80147.95-0.39-0.26%12,24892.97%
AMZN250620C000550002024-07-05 2:32PM EDT55.00147.80141.00143.600.00-162090.20%
AMZN250620C000600002024-07-02 10:30AM EDT60.00140.16136.35138.850.00-277086.51%
AMZN250620C000650002024-06-10 9:30AM EDT65.00122.820.000.000.00-13250.00%
AMZN250620C000700002024-07-08 10:38AM EDT70.00133.30126.95129.350.00-557979.36%
AMZN250620C000750002024-07-10 2:24PM EDT75.00129.00122.10124.900.00-326176.44%
AMZN250620C000800002024-07-09 11:26AM EDT80.00124.76117.60119.900.00-251,84473.11%
AMZN250620C000850002024-06-27 10:55AM EDT85.00116.25112.85115.350.00-1038670.37%
AMZN250620C000900002024-07-08 9:38AM EDT90.00115.95108.20110.000.00-12,71766.24%
AMZN250620C000950002024-07-12 1:23PM EDT95.00105.85104.05106.10-4.90-4.42%354066.11%
AMZN250620C001000002024-07-12 3:01PM EDT100.00101.7098.95101.35+1.30+1.29%64,02462.51%
AMZN250620C001050002024-06-21 9:30AM EDT105.0089.5394.3597.000.00-144460.57%
AMZN250620C001100002024-07-12 2:57PM EDT110.0092.3089.8591.95+0.15+0.16%11,07757.67%
AMZN250620C001150002024-07-10 11:27AM EDT115.0090.7085.3587.600.00-284555.87%
AMZN250620C001200002024-07-12 3:30PM EDT120.0083.7180.9583.35-4.29-4.88%12,10354.29%
AMZN250620C001250002024-07-11 11:20AM EDT125.0078.6577.1578.450.00-19,46652.57%
AMZN250620C001300002024-07-11 10:47AM EDT130.0075.0072.3573.750.00-12,55651.49%
AMZN250620C001350002024-07-11 10:47AM EDT135.0070.7568.2569.750.00-12,77750.39%
AMZN250620C001400002024-07-12 3:50PM EDT140.0065.0064.1065.90-0.73-1.11%146,85149.47%
AMZN250620C001450002024-07-11 2:07PM EDT145.0059.7560.2061.500.00-31,97547.34%
AMZN250620C001500002024-07-12 3:42PM EDT150.0057.4356.4057.50+0.33+0.58%226,33345.92%
AMZN250620C001550002024-07-12 3:54PM EDT155.0053.3552.7053.50+0.10+0.19%111,65044.41%
AMZN250620C001600002024-07-12 3:37PM EDT160.0050.0049.0549.70+0.15+0.30%413,80643.15%
AMZN250620C001650002024-07-12 3:43PM EDT165.0046.3745.5546.35+0.37+0.80%52,45942.49%
AMZN250620C001700002024-07-12 2:51PM EDT170.0043.5142.1542.85+0.11+0.25%389,50341.43%
AMZN250620C001750002024-07-12 1:27PM EDT175.0039.9439.0539.45+1.15+2.96%25,97240.39%
AMZN250620C001800002024-07-12 3:56PM EDT180.0036.2535.7536.90-0.75-2.03%83,92540.43%
AMZN250620C001850002024-07-12 2:21PM EDT185.0034.0533.0033.45+0.86+2.59%82,71939.00%
AMZN250620C001900002024-07-12 3:59PM EDT190.0030.3030.2530.65-0.75-2.42%242,60638.34%
AMZN250620C001950002024-07-12 3:45PM EDT195.0028.1327.6528.05-0.49-1.71%1731,50837.78%
AMZN250620C002000002024-07-12 3:45PM EDT200.0025.6425.2525.60-0.56-2.14%2546,86137.25%
AMZN250620C002050002024-07-12 11:32AM EDT205.0023.6622.9023.30+0.47+2.03%24,28236.76%
AMZN250620C002100002024-07-12 3:01PM EDT210.0021.0520.8021.10-0.65-3.00%433,94636.22%
AMZN250620C002150002024-07-12 2:31PM EDT215.0019.5018.8519.15+0.69+3.67%131,49435.85%
AMZN250620C002200002024-07-12 3:47PM EDT220.0017.3017.0017.30+0.05+0.29%1623,99235.45%
AMZN250620C002250002024-07-12 3:37PM EDT225.0015.3015.3515.65-0.35-2.24%374,42035.15%
AMZN250620C002300002024-07-12 3:53PM EDT230.0013.8813.8014.05-0.27-1.91%81,20134.76%
AMZN250620C002350002024-07-12 3:42PM EDT235.0012.6812.4012.70-0.17-1.32%3970334.56%
AMZN250620C002400002024-07-12 9:31AM EDT240.0011.5011.1011.40-0.30-2.54%21,54134.28%
AMZN250620C002450002024-07-12 10:12AM EDT245.0010.509.9510.25+0.25+2.44%63,08934.08%
AMZN250620C002500002024-07-12 3:58PM EDT250.008.958.909.20-0.55-5.79%1982,90933.89%
AMZN250620C002550002024-07-12 10:56AM EDT255.008.487.958.25+0.18+2.17%44,28933.71%
AMZN250620C002600002024-07-12 3:50PM EDT260.007.257.107.40-0.42-5.48%31,24433.57%
AMZN250620C002700002024-07-12 2:09PM EDT270.006.155.655.90+0.33+5.67%52,30433.25%
AMZN250620C002800002024-07-12 3:46PM EDT280.004.704.504.75-0.10-2.08%131,59933.11%
AMZN250620C002900002024-07-12 3:49PM EDT290.003.703.603.75-0.15-3.90%2311732.83%
Putsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN250620P000450002024-07-08 1:43PM EDT45.000.070.070.100.00-11,77258.98%
AMZN250620P000500002024-07-05 3:09PM EDT50.000.090.090.130.00-646256.45%
AMZN250620P000550002024-07-11 10:11AM EDT55.000.140.130.160.00-13,35254.30%
AMZN250620P000600002024-06-26 1:20PM EDT60.000.150.160.190.00-150151.95%
AMZN250620P000650002024-07-12 10:25AM EDT65.000.230.200.23+0.04+21.05%251850.34%
AMZN250620P000700002024-06-27 1:04PM EDT70.000.220.240.280.00-31,91648.44%
AMZN250620P000750002024-07-09 11:49AM EDT75.000.290.300.330.00-42,98746.46%
AMZN250620P000800002024-07-10 1:00PM EDT80.000.370.360.400.00-31,45744.82%
AMZN250620P000850002024-07-11 1:47PM EDT85.000.470.440.470.00-12,93543.07%
AMZN250620P000900002024-07-10 3:30PM EDT90.000.540.530.570.00-122,87741.68%
AMZN250620P000950002024-07-11 10:21AM EDT95.000.650.640.680.00-306,23540.25%
AMZN250620P001000002024-07-11 1:25PM EDT100.000.830.780.810.00-98,48838.89%
AMZN250620P001050002024-07-11 3:06PM EDT105.001.000.940.980.00-14,08337.74%
AMZN250620P001100002024-07-12 3:33PM EDT110.001.121.141.18+0.04+3.70%454,66236.63%
AMZN250620P001150002024-07-11 3:10PM EDT115.001.441.381.420.00-14,03235.60%
AMZN250620P001200002024-07-10 2:58PM EDT120.001.571.671.720.00-23,46634.69%
AMZN250620P001250002024-07-12 1:16PM EDT125.002.022.032.09+0.01+0.50%2011,43433.88%
AMZN250620P001300002024-07-12 10:23AM EDT130.002.582.462.53+0.01+0.39%35,99233.11%
AMZN250620P001350002024-07-12 3:29PM EDT135.002.902.963.05-0.20-6.45%112,99232.39%
AMZN250620P001400002024-07-12 3:29PM EDT140.003.473.553.70-0.33-8.68%904,86131.81%
AMZN250620P001450002024-07-12 2:54PM EDT145.004.204.254.40-0.25-5.62%5063,41831.11%
AMZN250620P001500002024-07-12 11:35AM EDT150.005.125.105.25-0.21-3.94%186,07630.53%
AMZN250620P001550002024-07-12 3:45PM EDT155.006.065.906.25-0.28-4.42%1072,05230.02%
AMZN250620P001600002024-07-12 9:58AM EDT160.007.057.207.45-0.32-4.34%1534,25529.64%
AMZN250620P001650002024-07-12 3:09PM EDT165.008.308.458.70-0.45-5.14%541,46629.08%
AMZN250620P001700002024-07-12 2:05PM EDT170.009.609.8510.15-0.62-6.07%102,87328.61%
AMZN250620P001750002024-07-12 3:47PM EDT175.0011.2011.4011.75-0.56-4.76%1874,44228.12%
AMZN250620P001800002024-07-12 1:41PM EDT180.0012.8013.2013.50-0.80-5.88%653,16227.60%
AMZN250620P001850002024-07-12 11:16AM EDT185.0015.1015.1515.45-0.60-3.82%1051,38227.12%
AMZN250620P001900002024-07-12 3:54PM EDT190.0017.4517.2017.55-0.10-0.57%1095526.60%
AMZN250620P001950002024-07-12 10:43AM EDT195.0019.5119.5019.90-0.38-1.91%25298326.17%
AMZN250620P002000002024-07-12 2:50PM EDT200.0021.5421.9522.45-0.92-4.10%333,06025.74%
AMZN250620P002050002024-07-12 1:48PM EDT205.0023.9524.6025.05-1.05-4.20%211,04425.12%
AMZN250620P002100002024-07-12 10:00AM EDT210.0027.4227.2027.90+2.16+8.55%12388824.58%
AMZN250620P002150002024-07-08 11:35AM EDT215.0028.3230.2031.250.00-116924.45%
AMZN250620P002200002024-07-12 3:28PM EDT220.0033.1033.4534.40+1.10+3.44%545623.79%
AMZN250620P002250002024-07-11 11:55AM EDT225.0037.4036.8538.700.00-112224.56%
AMZN250620P002300002024-07-10 12:05PM EDT230.0038.9840.5041.550.00-223322.86%
AMZN250620P002350002024-07-03 11:39AM EDT235.0043.1043.8546.150.00-12523.73%
AMZN250620P002400002024-07-12 10:51AM EDT240.0048.5848.2549.50+1.84+3.94%1522.16%
AMZN250620P002450002024-05-13 3:31PM EDT245.0059.5757.1060.300.00-2033.41%
AMZN250620P002500002024-07-10 10:32AM EDT250.0054.2956.5558.050.00-11921.54%
AMZN250620P002550002024-07-12 11:04AM EDT255.0061.3761.0062.15+4.22+7.38%120720.23%
AMZN250620P002600002024-05-29 1:41PM EDT260.0077.6265.9569.050.00--026.16%
AMZN250620P002700002024-06-12 11:41AM EDT270.0081.7074.3076.950.00-20022.57%
AMZN250620P002800002024-05-06 10:59AM EDT280.0093.4798.0599.350.00-20048.97%