Singapore markets closed
Straits Times Index
3,211.40 -6.01 (-0.19%) S&P 500
4,288.05 -11.65 (-0.27%) Dow
33,507.50 -158.80 (-0.47%) Nasdaq
13,219.32 +18.02 (+0.14%) Bitcoin USD
28,318.99 +1,153.04 (+4.24%) CMC Crypto 200
607.31 +28.54 (+4.93%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN250620C00045000 | 2023-09-15 12:43PM EDT | 45.00 | 101.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN250620C00050000 | 2023-09-28 2:37PM EDT | 50.00 | 81.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN250620C00055000 | 2023-09-15 10:02AM EDT | 55.00 | 92.98 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN250620C00060000 | 2023-09-28 1:44PM EDT | 60.00 | 72.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250620C00065000 | 2023-09-18 1:57PM EDT | 65.00 | 82.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN250620C00070000 | 2023-09-25 3:50PM EDT | 70.00 | 69.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN250620C00075000 | 2023-09-26 10:24AM EDT | 75.00 | 62.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMZN250620C00080000 | 2023-09-29 3:43PM EDT | 80.00 | 57.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN250620C00085000 | 2023-09-28 12:23PM EDT | 85.00 | 53.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250620C00090000 | 2023-09-29 11:24AM EDT | 90.00 | 51.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250620C00095000 | 2023-09-29 2:35PM EDT | 95.00 | 46.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN250620C00100000 | 2023-09-29 11:08AM EDT | 100.00 | 44.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250620C00105000 | 2023-09-26 3:53PM EDT | 105.00 | 39.61 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN250620C00110000 | 2023-09-29 12:07PM EDT | 110.00 | 37.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250620C00115000 | 2023-09-26 3:38PM EDT | 115.00 | 33.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN250620C00120000 | 2023-09-28 11:00AM EDT | 120.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AMZN250620C00125000 | 2023-09-29 2:03PM EDT | 125.00 | 28.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN250620C00130000 | 2023-09-29 2:55PM EDT | 130.00 | 26.75 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.39% |
| AMZN250620C00135000 | 2023-09-29 10:30AM EDT | 135.00 | 24.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.78% |
| AMZN250620C00140000 | 2023-09-29 11:05AM EDT | 140.00 | 22.78 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| AMZN250620C00145000 | 2023-09-28 1:55PM EDT | 145.00 | 19.44 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 1.56% |
| AMZN250620C00150000 | 2023-09-29 3:51PM EDT | 150.00 | 18.59 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| AMZN250620C00155000 | 2023-09-29 10:02AM EDT | 155.00 | 17.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AMZN250620C00160000 | 2023-09-29 10:00AM EDT | 160.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMZN250620C00165000 | 2023-09-27 3:40PM EDT | 165.00 | 13.38 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| AMZN250620C00170000 | 2023-09-29 12:42PM EDT | 170.00 | 12.45 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| AMZN250620C00175000 | 2023-09-29 2:49PM EDT | 175.00 | 11.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMZN250620C00180000 | 2023-09-29 2:49PM EDT | 180.00 | 10.08 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| AMZN250620C00185000 | 2023-09-29 12:59PM EDT | 185.00 | 9.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMZN250620C00190000 | 2023-09-29 12:37PM EDT | 190.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| AMZN250620C00195000 | 2023-09-28 1:54PM EDT | 195.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMZN250620C00200000 | 2023-09-29 12:38PM EDT | 200.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| AMZN250620C00210000 | 2023-09-29 3:55PM EDT | 210.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN250620P00045000 | 2023-09-29 11:32AM EDT | 45.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMZN250620P00050000 | 2023-09-28 1:53PM EDT | 50.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| AMZN250620P00055000 | 2023-09-27 12:11PM EDT | 55.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| AMZN250620P00060000 | 2023-09-28 12:38PM EDT | 60.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMZN250620P00065000 | 2023-09-29 10:22AM EDT | 65.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AMZN250620P00070000 | 2023-09-25 9:30AM EDT | 70.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AMZN250620P00075000 | 2023-09-27 2:57PM EDT | 75.00 | 2.96 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 6.25% |
| AMZN250620P00080000 | 2023-09-27 3:56PM EDT | 80.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| AMZN250620P00085000 | 2023-09-29 9:38AM EDT | 85.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| AMZN250620P00090000 | 2023-09-29 1:04PM EDT | 90.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMZN250620P00095000 | 2023-09-29 1:57PM EDT | 95.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| AMZN250620P00100000 | 2023-09-29 12:37PM EDT | 100.00 | 7.49 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| AMZN250620P00105000 | 2023-09-28 3:28PM EDT | 105.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMZN250620P00110000 | 2023-09-28 12:03PM EDT | 110.00 | 10.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AMZN250620P00115000 | 2023-09-29 9:40AM EDT | 115.00 | 12.15 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 1.56% |
| AMZN250620P00120000 | 2023-09-29 9:38AM EDT | 120.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.78% |
| AMZN250620P00125000 | 2023-09-28 2:12PM EDT | 125.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| AMZN250620P00130000 | 2023-09-27 2:18PM EDT | 130.00 | 19.75 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 0.00% |
| AMZN250620P00135000 | 2023-09-27 9:58AM EDT | 135.00 | 21.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250620P00140000 | 2023-09-28 9:43AM EDT | 140.00 | 26.20 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| AMZN250620P00145000 | 2023-09-26 3:19PM EDT | 145.00 | 27.99 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMZN250620P00150000 | 2023-09-22 10:08AM EDT | 150.00 | 28.35 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| AMZN250620P00155000 | 2023-09-26 10:54AM EDT | 155.00 | 33.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250620P00160000 | 2023-09-21 3:08PM EDT | 160.00 | 35.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250620P00165000 | 2023-09-22 3:40PM EDT | 165.00 | 39.15 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| AMZN250620P00170000 | 2023-09-26 2:40PM EDT | 170.00 | 45.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250620P00175000 | 2023-08-09 10:16AM EDT | 175.00 | 40.83 | 40.60 | 41.00 | 0.00 | - | 1 | 8 | 0.00% |
| AMZN250620P00180000 | 2023-08-02 11:31AM EDT | 180.00 | 53.10 | 44.75 | 46.00 | 0.00 | - | 2 | 1 | 0.00% |
| AMZN250620P00185000 | 2023-09-11 3:18PM EDT | 185.00 | 45.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250620P00190000 | 2023-09-13 9:56AM EDT | 190.00 | 49.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN250620P00195000 | 2023-09-22 11:28AM EDT | 195.00 | 63.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN250620P00200000 | 2023-09-29 1:53PM EDT | 200.00 | 72.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250620P00210000 | 2023-09-21 2:28PM EDT | 210.00 | 79.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
