Singapore markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
182.63-1.12 (-0.61%)
As of 03:48PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor18 June 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN260618C000750002024-07-18 2:22PM EDT75.00116.30115.25117.400.00-128465.75%
AMZN260618C000800002024-07-17 3:49PM EDT80.00116.69110.05113.550.00-29062.98%
AMZN260618C000850002024-07-05 11:33AM EDT85.00124.60106.60109.200.00-27661.83%
AMZN260618C000900002024-07-16 3:57PM EDT90.00114.33102.15105.050.00-11459.70%
AMZN260618C000950002024-07-15 2:55PM EDT95.00108.4597.90100.650.00-12257.58%
AMZN260618C001000002024-07-18 3:59PM EDT100.0095.7994.1596.000.00-696555.74%
AMZN260618C001050002024-05-28 11:59AM EDT105.0090.05103.55107.550.00-27679.67%
AMZN260618C001100002024-07-16 10:55AM EDT110.0098.0086.5588.250.00-115653.38%
AMZN260618C001150002024-07-19 9:31AM EDT115.0080.2882.7584.30-14.77-15.54%29052.05%
AMZN260618C001200002024-07-17 11:23AM EDT120.0083.6578.9580.400.00-213550.73%
AMZN260618C001250002024-07-10 3:21PM EDT125.0090.9275.0076.300.00-18350.07%
AMZN260618C001300002024-07-17 1:59PM EDT130.0075.3271.8572.500.00-419848.72%
AMZN260618C001350002024-07-19 1:35PM EDT135.0068.3568.2568.95-10.65-13.48%218647.67%
AMZN260618C001400002024-07-19 2:26PM EDT140.0064.9064.9065.40-0.30-0.46%63,42846.57%
AMZN260618C001450002024-07-19 11:30AM EDT145.0062.1061.6062.25-6.22-9.10%345545.91%
AMZN260618C001500002024-07-19 2:51PM EDT150.0058.4558.6059.05-2.25-3.71%21,26945.11%
AMZN260618C001550002024-07-18 1:23PM EDT155.0053.9055.5056.00-2.80-4.94%13,14944.41%
AMZN260618C001600002024-07-18 3:13PM EDT160.0052.6552.4552.95-0.35-0.66%23,02843.64%
AMZN260618C001650002024-07-17 10:49AM EDT165.0052.5049.6550.150.00-41,16843.07%
AMZN260618C001700002024-07-19 2:25PM EDT170.0046.6746.9547.30-1.21-2.53%24,27042.36%
AMZN260618C001750002024-07-18 12:56PM EDT175.0044.5544.3044.700.00-797641.84%
AMZN260618C001800002024-07-19 2:18PM EDT180.0041.7441.7042.15-0.81-1.90%82,60541.29%
AMZN260618C001850002024-07-19 12:53PM EDT185.0039.6039.3539.75-0.70-1.74%165,50440.82%
AMZN260618C001900002024-07-18 3:08PM EDT190.0037.0037.0037.40-0.77-2.04%11,13540.32%
AMZN260618C001950002024-07-19 2:12PM EDT195.0035.0034.9035.30-0.20-0.57%562639.99%
AMZN260618C002000002024-07-19 3:03PM EDT200.0033.0532.7033.15-0.45-1.34%223,92639.53%
AMZN260618C002050002024-07-19 12:18PM EDT205.0031.2330.6031.05+0.25+0.81%633339.05%
AMZN260618C002100002024-07-19 2:51PM EDT210.0028.7928.8529.20-0.68-2.31%10160338.73%
AMZN260618C002150002024-07-19 2:51PM EDT215.0027.0227.0027.35-0.63-2.28%10212338.34%
AMZN260618C002200002024-07-19 9:31AM EDT220.0026.1025.3025.60-0.10-0.38%32,28237.97%
AMZN260618C002250002024-07-17 12:13PM EDT225.0025.7023.7523.950.00-866137.63%
AMZN260618C002300002024-07-19 1:26PM EDT230.0022.4022.2022.45-0.44-1.93%7868737.37%
AMZN260618C002350002024-07-19 11:23AM EDT235.0021.2720.7521.05+0.11+0.52%224537.13%
AMZN260618C002400002024-07-18 12:16PM EDT240.0019.1019.4019.650.00-3478336.83%
AMZN260618C002450002024-07-19 9:32AM EDT245.0018.0118.1018.40-0.09-0.50%1020736.62%
AMZN260618C002500002024-07-19 10:08AM EDT250.0017.6016.9017.20+0.15+0.86%352736.39%
AMZN260618C002550002024-07-18 10:50AM EDT255.0016.6015.7016.000.00-636336.10%
AMZN260618C002600002024-07-18 3:15PM EDT260.0014.9014.7515.000.00-8560135.95%
AMZN260618C002700002024-07-19 2:29PM EDT270.0012.6812.8013.05-0.44-3.35%121,86835.55%
AMZN260618C002800002024-07-18 3:59PM EDT280.0011.2011.0511.35-0.22-1.93%132,50135.20%
AMZN260618C002900002024-07-18 3:41PM EDT290.009.859.559.85-0.10-1.01%57834.86%
AMZN260618C003000002024-07-19 2:29PM EDT300.008.388.358.60-0.42-4.77%117634.64%
Putsfor18 June 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN260618P000750002024-07-19 12:43PM EDT75.001.201.111.17+0.05+4.35%51,47038.33%
AMZN260618P000800002024-07-15 3:44PM EDT80.001.251.351.410.00-101,01337.23%
AMZN260618P000850002024-07-18 10:48AM EDT85.001.671.621.690.00-154836.22%
AMZN260618P000900002024-07-12 2:10PM EDT90.001.751.962.030.00-166635.33%
AMZN260618P000950002024-07-17 1:55PM EDT95.002.362.312.480.00-315334.71%
AMZN260618P001000002024-07-19 10:02AM EDT100.002.902.822.89+0.04+1.40%472,44633.75%
AMZN260618P001050002024-07-17 9:33AM EDT105.003.093.353.450.00-31,06033.12%
AMZN260618P001100002024-07-19 11:01AM EDT110.004.003.954.10-0.05-1.23%303,93232.55%
AMZN260618P001150002024-06-27 11:23AM EDT115.003.854.604.800.00-211631.92%
AMZN260618P001200002024-07-19 10:12AM EDT120.005.555.455.60-0.03-0.54%451,07931.34%
AMZN260618P001250002024-07-10 11:34AM EDT125.006.456.356.55+1.30+25.24%81,53030.88%
AMZN260618P001300002024-07-19 9:31AM EDT130.007.327.307.55-0.08-1.08%24,02830.34%
AMZN260618P001350002024-07-17 9:33AM EDT135.007.798.458.700.00-12,37729.88%
AMZN260618P001400002024-07-18 3:19PM EDT140.009.959.709.900.00-259329.34%
AMZN260618P001450002024-07-17 3:46PM EDT145.0010.5511.0511.300.00-21,32828.93%
AMZN260618P001500002024-07-18 1:59PM EDT150.0012.5712.5012.800.00-82,16128.49%
AMZN260618P001550002024-07-19 9:30AM EDT155.0014.8014.1014.50+1.09+7.95%102,93928.15%
AMZN260618P001600002024-07-19 10:19AM EDT160.0015.7615.8016.25-0.04-0.25%591,31427.71%
AMZN260618P001650002024-07-18 3:30PM EDT165.0017.8517.6518.050.00-12,02027.19%
AMZN260618P001700002024-07-18 2:36PM EDT170.0019.6419.6019.950.00-102,14026.64%
AMZN260618P001750002024-07-19 10:19AM EDT175.0021.6421.6022.10+0.07+0.32%451,54926.22%
AMZN260618P001800002024-07-18 12:10PM EDT180.0024.6123.9524.400.00-21,94725.81%
AMZN260618P001850002024-07-19 10:17AM EDT185.0026.7026.2526.75+1.40+5.53%674625.31%
AMZN260618P001900002024-07-19 12:34PM EDT190.0029.3028.8029.20+0.47+1.63%21,20024.77%
AMZN260618P001950002024-07-18 10:34AM EDT195.0030.7531.3532.100.00-176024.54%
AMZN260618P002000002024-07-19 1:30PM EDT200.0034.7534.0534.65+0.29+0.84%183823.81%
AMZN260618P002050002024-05-24 11:30AM EDT205.0037.5533.5034.400.00-15720.08%
AMZN260618P002100002024-07-18 3:22PM EDT210.0040.5539.9540.650.00-731422.82%
AMZN260618P002150002024-07-18 3:22PM EDT215.0043.7543.0543.850.00-1552622.31%
AMZN260618P002200002024-07-18 1:38PM EDT220.0046.4046.1547.150.00-738921.73%
AMZN260618P002250002024-07-18 2:36PM EDT225.0049.8250.2051.100.00-410621.74%
AMZN260618P002300002024-07-09 2:43PM EDT230.0044.0253.2054.750.00-14321.25%
AMZN260618P002350002024-02-12 11:59AM EDT235.0063.5660.5063.150.00-2226.29%
AMZN260618P002400002024-07-02 3:03PM EDT240.0050.8460.8562.550.00-22920.41%
AMZN260618P002450002024-06-26 12:31PM EDT245.0058.5765.1066.250.00-521119.39%
AMZN260618P002500002024-07-17 3:39PM EDT250.0066.3868.4571.350.00-64520.40%
AMZN260618P002550002024-06-24 10:24AM EDT255.0066.8772.9575.050.00-1318.96%
AMZN260618P002600002024-06-24 10:24AM EDT260.0071.1276.9079.000.00-1517.46%
AMZN260618P002700002024-04-15 1:44PM EDT270.0087.1283.2084.900.00-100.00%
AMZN260618P002800002024-06-24 10:40AM EDT280.0090.9595.5598.550.00--018.79%