Singapore markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
127.12+1.14 (+0.90%)
At close: 04:00PM EDT
128.26 +1.14 (+0.90%)
Pre-market: 05:15AM EDT
In the money
Show:ListStraddle
Callsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN250620C000450002023-09-15 12:43PM EDT45.00101.250.000.000.00-200.00%
AMZN250620C000500002023-09-28 2:37PM EDT50.0081.420.000.000.00-200.00%
AMZN250620C000550002023-09-15 10:02AM EDT55.0092.980.000.000.00-400.00%
AMZN250620C000600002023-09-28 1:44PM EDT60.0072.800.000.000.00-100.00%
AMZN250620C000650002023-09-18 1:57PM EDT65.0082.240.000.000.00-200.00%
AMZN250620C000700002023-09-25 3:50PM EDT70.0069.650.000.000.00-200.00%
AMZN250620C000750002023-09-26 10:24AM EDT75.0062.070.000.000.00-1000.00%
AMZN250620C000800002023-09-29 3:43PM EDT80.0057.500.000.000.00-300.00%
AMZN250620C000850002023-09-28 12:23PM EDT85.0053.430.000.000.00-100.00%
AMZN250620C000900002023-09-29 11:24AM EDT90.0051.460.000.000.00-100.00%
AMZN250620C000950002023-09-29 2:35PM EDT95.0046.800.000.000.00-500.00%
AMZN250620C001000002023-09-29 11:08AM EDT100.0044.800.000.000.00-100.00%
AMZN250620C001050002023-09-26 3:53PM EDT105.0039.610.000.000.00-500.00%
AMZN250620C001100002023-09-29 12:07PM EDT110.0037.850.000.000.00-100.00%
AMZN250620C001150002023-09-26 3:38PM EDT115.0033.300.000.000.00-400.00%
AMZN250620C001200002023-09-28 11:00AM EDT120.0030.000.000.000.00-2000.00%
AMZN250620C001250002023-09-29 2:03PM EDT125.0028.900.000.000.00-500.00%
AMZN250620C001300002023-09-29 2:55PM EDT130.0026.750.000.000.00-3200.39%
AMZN250620C001350002023-09-29 10:30AM EDT135.0024.600.000.000.00-700.78%
AMZN250620C001400002023-09-29 11:05AM EDT140.0022.780.000.000.00-1201.56%
AMZN250620C001450002023-09-28 1:55PM EDT145.0019.440.000.000.00-15801.56%
AMZN250620C001500002023-09-29 3:51PM EDT150.0018.590.000.000.00-403.13%
AMZN250620C001550002023-09-29 10:02AM EDT155.0017.350.000.000.00-203.13%
AMZN250620C001600002023-09-29 10:00AM EDT160.0015.600.000.000.00-103.13%
AMZN250620C001650002023-09-27 3:40PM EDT165.0013.380.000.000.00-1203.13%
AMZN250620C001700002023-09-29 12:42PM EDT170.0012.450.000.000.00-2006.25%
AMZN250620C001750002023-09-29 2:49PM EDT175.0011.150.000.000.00-206.25%
AMZN250620C001800002023-09-29 2:49PM EDT180.0010.080.000.000.00-906.25%
AMZN250620C001850002023-09-29 12:59PM EDT185.009.170.000.000.00-206.25%
AMZN250620C001900002023-09-29 12:37PM EDT190.008.400.000.000.00-606.25%
AMZN250620C001950002023-09-28 1:54PM EDT195.007.150.000.000.00-106.25%
AMZN250620C002000002023-09-29 12:38PM EDT200.006.900.000.000.00-806.25%
AMZN250620C002100002023-09-29 3:55PM EDT210.005.500.000.000.00-406.25%
Putsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN250620P000450002023-09-29 11:32AM EDT45.000.650.000.000.00-1012.50%
AMZN250620P000500002023-09-28 1:53PM EDT50.000.910.000.000.00-4012.50%
AMZN250620P000550002023-09-27 12:11PM EDT55.001.170.000.000.00-50012.50%
AMZN250620P000600002023-09-28 12:38PM EDT60.001.430.000.000.00-1012.50%
AMZN250620P000650002023-09-29 10:22AM EDT65.001.850.000.000.00-5012.50%
AMZN250620P000700002023-09-25 9:30AM EDT70.002.200.000.000.00-5012.50%
AMZN250620P000750002023-09-27 2:57PM EDT75.002.960.000.000.00-10506.25%
AMZN250620P000800002023-09-27 3:56PM EDT80.003.700.000.000.00-1406.25%
AMZN250620P000850002023-09-29 9:38AM EDT85.004.250.000.000.00-506.25%
AMZN250620P000900002023-09-29 1:04PM EDT90.005.350.000.000.00-106.25%
AMZN250620P000950002023-09-29 1:57PM EDT95.006.500.000.000.00-806.25%
AMZN250620P001000002023-09-29 12:37PM EDT100.007.490.000.000.00-603.13%
AMZN250620P001050002023-09-28 3:28PM EDT105.009.300.000.000.00-103.13%
AMZN250620P001100002023-09-28 12:03PM EDT110.0010.950.000.000.00-203.13%
AMZN250620P001150002023-09-29 9:40AM EDT115.0012.150.000.000.00-4101.56%
AMZN250620P001200002023-09-29 9:38AM EDT120.0014.100.000.000.00-2000.78%
AMZN250620P001250002023-09-28 2:12PM EDT125.0017.000.000.000.00-200.39%
AMZN250620P001300002023-09-27 2:18PM EDT130.0019.750.000.000.00-20500.00%
AMZN250620P001350002023-09-27 9:58AM EDT135.0021.980.000.000.00-100.00%
AMZN250620P001400002023-09-28 9:43AM EDT140.0026.200.000.000.00-4500.00%
AMZN250620P001450002023-09-26 3:19PM EDT145.0027.990.000.000.00-600.00%
AMZN250620P001500002023-09-22 10:08AM EDT150.0028.350.000.000.00-5100.00%
AMZN250620P001550002023-09-26 10:54AM EDT155.0033.800.000.000.00-100.00%
AMZN250620P001600002023-09-21 3:08PM EDT160.0035.600.000.000.00-100.00%
AMZN250620P001650002023-09-22 3:40PM EDT165.0039.150.000.000.00-5000.00%
AMZN250620P001700002023-09-26 2:40PM EDT170.0045.900.000.000.00-100.00%
AMZN250620P001750002023-08-09 10:16AM EDT175.0040.8340.6041.000.00-180.00%
AMZN250620P001800002023-08-02 11:31AM EDT180.0053.1044.7546.000.00-210.00%
AMZN250620P001850002023-09-11 3:18PM EDT185.0045.230.000.000.00-100.00%
AMZN250620P001900002023-09-13 9:56AM EDT190.0049.400.000.000.00-400.00%
AMZN250620P001950002023-09-22 11:28AM EDT195.0063.400.000.000.00-300.00%
AMZN250620P002000002023-09-29 1:53PM EDT200.0072.970.000.000.00-100.00%
AMZN250620P002100002023-09-21 2:28PM EDT210.0079.880.000.000.00-100.00%