Singapore markets open in 4 hours 17 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
179.32-2.70 (-1.48%)
At close: 04:00PM EDT
178.91 -0.41 (-0.23%)
After hours: 04:43PM EDT
In the money
Show:ListStraddle
Callsfor18 December 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN261218C000900002024-05-30 11:21AM EDT90.00103.90101.15104.60-3.10-2.90%120155.89%
AMZN261218C000950002024-05-09 11:41AM EDT95.00110.2296.90100.800.00-1754.27%
AMZN261218C001000002024-05-30 3:33PM EDT100.0095.0094.0097.05-2.92-2.98%332553.79%
AMZN261218C001050002024-05-28 2:38PM EDT105.0093.3390.1593.350.00-48952.51%
AMZN261218C001100002024-05-30 12:38PM EDT110.0088.6086.0089.70-2.62-2.87%19451.03%
AMZN261218C001150002024-05-21 2:59PM EDT115.0086.9082.2586.200.00-1652.64%
AMZN261218C001200002024-05-28 10:23AM EDT120.0082.8579.7081.900.00-56450.49%
AMZN261218C001250002024-05-22 11:32AM EDT125.0082.3475.8078.350.00-211149.35%
AMZN261218C001300002024-05-30 10:22AM EDT130.0073.5072.8575.30-1.95-2.58%1827448.77%
AMZN261218C001350002024-05-29 1:38PM EDT135.0073.9969.9071.800.00-630747.61%
AMZN261218C001400002024-05-29 1:38PM EDT140.0070.7966.4569.000.00-511347.20%
AMZN261218C001450002024-05-28 2:42PM EDT145.0066.6563.3565.650.00-230046.12%
AMZN261218C001500002024-05-30 2:08PM EDT150.0061.4560.9063.15-3.60-5.53%131,17245.90%
AMZN261218C001550002024-05-28 9:30AM EDT155.0059.8258.0560.350.00-117545.30%
AMZN261218C001600002024-05-30 3:45PM EDT160.0056.1055.5056.95-2.55-4.35%1215344.04%
AMZN261218C001650002024-05-30 11:56AM EDT165.0054.0052.4554.25-2.99-5.25%312943.43%
AMZN261218C001700002024-05-30 2:57PM EDT170.0050.5050.2551.55-3.10-5.78%234,06642.77%
AMZN261218C001750002024-05-30 2:57PM EDT175.0048.5047.7549.95-3.30-6.37%2049143.09%
AMZN261218C001800002024-05-30 3:45PM EDT180.0045.8946.0046.95-3.31-6.73%772,13342.03%
AMZN261218C001850002024-05-30 3:15PM EDT185.0043.6043.0045.20-2.35-5.11%621,33742.07%
AMZN261218C001900002024-05-30 12:13PM EDT190.0041.2840.7042.20-3.90-8.63%4884140.92%
AMZN261218C001950002024-05-28 2:46PM EDT195.0040.6238.8540.300.00-328640.70%
AMZN261218C002000002024-05-30 3:39PM EDT200.0036.9236.8538.60-2.28-5.82%2688240.60%
AMZN261218C002050002024-05-30 3:20PM EDT205.0035.2834.8036.35-1.43-3.90%123739.96%
AMZN261218C002100002024-05-29 2:46PM EDT210.0033.3033.0034.35-2.40-6.72%225939.49%
AMZN261218C002150002024-05-30 3:10PM EDT215.0032.0031.1032.95-1.26-3.79%27339.49%
AMZN261218C002200002024-05-30 2:25PM EDT220.0029.8029.4530.80-1.76-5.58%1741738.77%
AMZN261218C002250002024-05-30 2:22PM EDT225.0028.4027.3529.00-2.15-7.04%410338.32%
AMZN261218C002300002024-05-30 3:04PM EDT230.0026.7026.1027.60-1.67-5.89%228638.16%
AMZN261218C002350002024-05-30 12:39PM EDT235.0025.5924.2526.15-2.71-9.58%15637.90%
AMZN261218C002400002024-05-30 12:39PM EDT240.0024.1923.3524.70-0.81-3.24%672737.60%
AMZN261218C002450002024-05-30 12:39PM EDT245.0022.7522.1023.45-1.85-7.52%215137.43%
AMZN261218C002500002024-05-30 12:40PM EDT250.0021.0020.5521.80-2.50-10.64%5859836.84%
AMZN261218C002550002024-05-21 10:12AM EDT255.0021.0019.6520.700.00-11936.71%
AMZN261218C002600002024-05-30 11:29AM EDT260.0019.2818.4019.45-1.37-6.63%16436.39%
AMZN261218C002650002024-05-24 11:07AM EDT265.0019.0217.4018.300.00-154336.12%
AMZN261218C002700002024-05-30 1:06PM EDT270.0016.9016.1517.30-1.10-6.11%1027135.94%
AMZN261218C002800002024-05-30 2:57PM EDT280.0014.6514.5514.85-1.35-8.44%18185035.01%
Putsfor18 December 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN261218P000900002024-05-30 12:23PM EDT90.003.002.833.10+0.15+5.26%2226833.49%
AMZN261218P000950002024-05-23 1:11PM EDT95.003.543.303.700.00-28932.90%
AMZN261218P001000002024-05-30 2:38PM EDT100.004.153.904.400.00-316432.39%
AMZN261218P001050002024-05-30 12:50PM EDT105.004.754.555.15-0.17-3.46%24331.82%
AMZN261218P001100002024-05-30 3:34PM EDT110.005.755.355.950.00-150631.21%
AMZN261218P001150002024-05-29 3:12PM EDT115.006.256.156.900.00-5429930.74%
AMZN261218P001200002024-05-30 3:39PM EDT120.007.727.208.00+0.57+7.97%315930.36%
AMZN261218P001250002024-05-30 3:53PM EDT125.008.708.209.00+0.45+5.45%224829.69%
AMZN261218P001300002024-05-30 2:21PM EDT130.009.459.4010.00+0.05+0.53%3501,33828.92%
AMZN261218P001350002024-05-30 3:20PM EDT135.0010.7510.6511.50+0.10+0.94%70116528.70%
AMZN261218P001400002024-05-30 12:53PM EDT140.0012.3511.9513.00+0.35+2.92%35076728.33%
AMZN261218P001450002024-05-29 3:23PM EDT145.0013.3313.4014.600.00-70441827.94%
AMZN261218P001500002024-05-30 1:38PM EDT150.0015.3915.2015.95+0.49+3.29%131,83327.17%
AMZN261218P001550002024-05-30 2:17PM EDT155.0017.2616.6017.85+0.18+1.05%2902626.88%
AMZN261218P001600002024-05-30 2:17PM EDT160.0018.9918.3519.75+0.99+5.50%3001,17226.46%
AMZN261218P001650002024-05-29 3:26PM EDT165.0020.1320.4521.650.00-1,40373125.93%
AMZN261218P001700002024-05-30 2:23PM EDT170.0022.9822.7023.85+0.77+3.47%72082725.58%
AMZN261218P001750002024-05-30 2:23PM EDT175.0025.1924.8526.15+1.34+5.62%5231,05025.20%
AMZN261218P001800002024-05-30 3:58PM EDT180.0027.6327.1528.50+0.84+3.14%722024.76%
AMZN261218P001850002024-05-30 3:24PM EDT185.0029.9929.5030.70+0.09+0.30%113524.07%
AMZN261218P001900002024-05-28 2:32PM EDT190.0032.1031.5033.100.00-130723.46%
AMZN261218P001950002024-05-23 2:33PM EDT195.0034.9933.9035.950.00-120223.12%
AMZN261218P002000002024-05-28 2:32PM EDT200.0037.3637.3538.450.00-3170722.37%
AMZN261218P002050002024-05-29 1:54PM EDT205.0039.2839.7541.800.00-41,32422.25%
AMZN261218P002100002024-05-21 9:52AM EDT210.0043.4943.1044.850.00-621721.74%
AMZN261218P002150002024-05-21 9:52AM EDT215.0046.6046.0047.550.00-667920.78%
AMZN261218P002200002024-05-21 9:57AM EDT220.0049.5648.6551.550.00-14620.92%
AMZN261218P002250002024-04-30 2:56PM EDT225.0056.1552.1554.750.00--35020.16%
AMZN261218P002300002024-05-17 2:29PM EDT230.0054.6056.0558.700.00-22420.02%
AMZN261218P002350002024-05-17 2:00PM EDT235.0057.7059.3062.200.00-2219.27%
AMZN261218P002400002024-05-17 2:29PM EDT240.0061.7962.9066.300.00-11119.06%
AMZN261218P002450002024-04-12 3:00PM EDT245.0064.7562.3064.900.00-20200.00%
AMZN261218P002500002024-05-20 12:07PM EDT250.0068.8071.4074.400.00-113318.08%
AMZN261218P002600002024-05-17 10:16AM EDT260.0076.2179.7583.000.00-5517.15%
AMZN261218P002700002024-05-15 11:16AM EDT270.0084.9988.8092.650.00--117.68%
AMZN261218P002800002024-05-22 3:37PM EDT280.0097.0498.00103.000.00-14619.51%