Singapore markets close in 3 hours 27 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
185.57-3.51 (-1.86%)
At close: 04:00PM EDT
185.95 +0.38 (+0.20%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 September 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN250919C000650002024-04-09 10:42AM EDT65.00125.75128.00131.100.00-2594.94%
AMZN250919C000700002024-06-17 11:36AM EDT70.00116.940.000.000.00-100.00%
AMZN250919C000750002024-01-11 2:39PM EDT75.0087.63104.85107.900.00-210.00%
AMZN250919C000800002024-06-14 12:55PM EDT80.00108.700.000.000.00-100.00%
AMZN250919C000850002024-04-24 1:04PM EDT85.0099.33101.30103.550.00-1252.37%
AMZN250919C000900002024-06-24 2:13PM EDT90.00103.000.000.000.00-1000.00%
AMZN250919C000950002024-04-09 9:55AM EDT95.0099.56101.15103.900.00-1673.31%
AMZN250919C001000002024-06-21 3:06PM EDT100.0095.040.000.000.00-100.00%
AMZN250919C001050002024-06-04 11:59AM EDT105.0082.080.000.000.00-200.00%
AMZN250919C001100002024-06-24 12:12PM EDT110.0086.810.000.000.00-100.00%
AMZN250919C001150002024-06-24 10:21AM EDT115.0084.730.000.000.00-200.00%
AMZN250919C001200002024-06-24 10:10AM EDT120.0081.000.000.000.00-100.00%
AMZN250919C001250002024-06-24 12:43PM EDT125.0074.300.000.000.00-200.00%
AMZN250919C001300002024-06-24 2:14PM EDT130.0068.500.000.000.00-600.00%
AMZN250919C001350002024-06-20 1:39PM EDT135.0062.750.000.000.00-100.00%
AMZN250919C001400002024-06-21 3:57PM EDT140.0063.500.000.000.00-500.00%
AMZN250919C001450002024-06-20 3:52PM EDT145.0057.140.000.000.00-1200.00%
AMZN250919C001500002024-06-20 3:20PM EDT150.0052.660.000.000.00-100.00%
AMZN250919C001550002024-06-24 11:48AM EDT155.0051.800.000.000.00-100.00%
AMZN250919C001600002024-06-24 10:22AM EDT160.0050.200.000.000.00-100.00%
AMZN250919C001650002024-06-21 11:09AM EDT165.0044.400.000.000.00-2600.00%
AMZN250919C001700002024-06-24 12:11PM EDT170.0041.630.000.000.00-200.00%
AMZN250919C001750002024-06-24 10:10AM EDT175.0040.500.000.000.00-100.00%
AMZN250919C001800002024-06-24 11:05AM EDT180.0035.980.000.000.00-1600.00%
AMZN250919C001850002024-06-24 3:28PM EDT185.0032.350.000.000.00-6400.00%
AMZN250919C001900002024-06-24 2:48PM EDT190.0029.900.000.000.00-2600.39%
AMZN250919C001950002024-06-24 1:26PM EDT195.0027.600.000.000.00-500.78%
AMZN250919C002000002024-06-24 3:51PM EDT200.0025.200.000.000.00-1901.56%
AMZN250919C002050002024-06-21 3:55PM EDT205.0024.650.000.000.00-701.56%
AMZN250919C002100002024-06-24 3:54PM EDT210.0021.050.000.000.00-1103.13%
AMZN250919C002150002024-06-24 11:57AM EDT215.0020.050.000.000.00-103.13%
AMZN250919C002200002024-06-24 3:52PM EDT220.0017.650.000.000.00-403.13%
AMZN250919C002250002024-06-24 9:30AM EDT225.0017.250.000.000.00-103.13%
AMZN250919C002300002024-06-24 2:12PM EDT230.0014.550.000.000.00-203.13%
AMZN250919C002350002024-06-20 9:36AM EDT235.0012.990.000.000.00-1003.13%
AMZN250919C002400002024-06-24 2:52PM EDT240.0012.120.000.000.00-1606.25%
AMZN250919C002450002024-06-24 10:11AM EDT245.0012.380.000.000.00-106.25%
AMZN250919C002500002024-06-21 11:49AM EDT250.0010.400.000.000.00-1106.25%
AMZN250919C002550002024-06-24 11:31AM EDT255.009.550.000.000.00-906.25%
AMZN250919C002600002024-06-24 9:52AM EDT260.008.600.000.000.00-206.25%
AMZN250919C002700002024-06-24 12:47PM EDT270.006.900.000.000.00-106.25%
AMZN250919C002800002024-06-24 3:38PM EDT280.005.400.000.000.00-1006.25%
Putsfor19 September 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN250919P000650002024-06-24 12:53PM EDT65.000.300.000.000.00-10025.00%
AMZN250919P000700002024-06-10 1:57PM EDT70.000.370.000.000.00-1012.50%
AMZN250919P000750002024-06-10 1:54PM EDT75.000.480.000.000.00-1012.50%
AMZN250919P000800002024-06-10 1:54PM EDT80.000.600.000.000.00-1012.50%
AMZN250919P000850002024-06-10 1:55PM EDT85.000.730.000.000.00-1012.50%
AMZN250919P000900002024-06-12 1:43PM EDT90.000.890.000.000.00-1012.50%
AMZN250919P000950002024-06-24 9:30AM EDT95.001.060.000.000.00-2012.50%
AMZN250919P001000002024-06-21 1:56PM EDT100.001.380.000.000.00-1012.50%
AMZN250919P001050002024-06-21 12:36PM EDT105.001.590.000.000.00-2012.50%
AMZN250919P001100002024-06-21 12:31PM EDT110.001.940.000.000.00-1012.50%
AMZN250919P001150002024-06-21 3:19PM EDT115.002.370.000.000.00-106.25%
AMZN250919P001200002024-06-05 10:28AM EDT120.003.400.000.000.00-406.25%
AMZN250919P001250002024-06-14 10:51AM EDT125.003.790.000.000.00-106.25%
AMZN250919P001300002024-06-24 12:12PM EDT130.004.110.000.000.00-106.25%
AMZN250919P001350002024-06-04 10:40AM EDT135.006.100.000.000.00-106.25%
AMZN250919P001400002024-06-24 10:28AM EDT140.005.410.000.000.00-3206.25%
AMZN250919P001450002024-06-20 1:32PM EDT145.007.130.000.000.00-106.25%
AMZN250919P001500002024-06-20 2:25PM EDT150.008.200.000.000.00-1003.13%
AMZN250919P001550002024-06-21 10:27AM EDT155.009.060.000.000.00-103.13%
AMZN250919P001600002024-06-24 2:10PM EDT160.0010.800.000.000.00-1103.13%
AMZN250919P001650002024-06-21 10:27AM EDT165.0012.010.000.000.00-103.13%
AMZN250919P001700002024-06-21 12:45PM EDT170.0013.470.000.000.00-201.56%
AMZN250919P001750002024-06-24 10:37AM EDT175.0014.900.000.000.00-1101.56%
AMZN250919P001800002024-06-24 10:49AM EDT180.0017.530.000.000.00-900.78%
AMZN250919P001850002024-06-24 1:10PM EDT185.0020.000.000.000.00-400.10%
AMZN250919P001900002024-06-24 3:52PM EDT190.0022.600.000.000.00-100.00%
AMZN250919P001950002024-06-24 11:34AM EDT195.0024.290.000.000.00-100.00%
AMZN250919P002000002024-06-07 2:33PM EDT200.0028.200.000.000.00-19200.00%
AMZN250919P002050002024-06-07 11:11AM EDT205.0031.400.000.000.00-4700.00%
AMZN250919P002100002024-05-15 3:32PM EDT210.0034.6034.7035.250.00-2061323.80%
AMZN250919P002150002024-05-31 11:42AM EDT215.0044.520.000.000.00-1100.00%
AMZN250919P002200002024-06-12 3:59PM EDT220.0039.380.000.000.00-300.00%
AMZN250919P002250002024-06-03 2:33PM EDT225.0050.280.000.000.00-300.00%
AMZN250919P002300002024-05-13 1:29PM EDT230.0048.1546.0048.600.00-2420.20%
AMZN250919P002350002024-05-14 1:34PM EDT235.0051.7151.7554.100.00-211922.28%
AMZN250919P002400002024-06-07 9:48AM EDT240.0056.700.000.000.00-100.00%
AMZN250919P002450002024-05-20 2:11PM EDT245.0061.9562.4063.700.00-1523.87%
AMZN250919P002500002024-04-02 12:55PM EDT250.0070.3864.5568.000.00-21123.59%
AMZN250919P002550002024-05-03 10:29AM EDT255.0068.5076.0080.350.00-1036.68%
AMZN250919P002600002024-05-13 3:19PM EDT260.0073.9071.1575.050.00-2017.16%
AMZN250919P002800002024-06-21 3:59PM EDT280.0090.830.000.000.00-2000.00%