Singapore markets closed
Straits Times Index
3,293.13 +20.41 (+0.62%) S&P 500
5,070.55 +59.95 (+1.20%) Dow
38,503.69 +263.71 (+0.69%) Nasdaq
15,696.64 +245.33 (+1.59%) Bitcoin USD
66,594.51 +589.27 (+0.89%) CMC Crypto 200
1,438.90 +14.80 (+1.04%)
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 | 2024-04-11 3:38PM EDT | 45.00 | 146.87 | 0.00 | 0.00 | 0.00 | - | 2 | 503 | 0.00% |
| AMZN250620C00050000 | 2024-04-08 3:08PM EDT | 50.00 | 139.25 | 0.00 | 0.00 | 0.00 | - | 400 | 2,415 | 0.00% |
| AMZN250620C00055000 | 2024-02-09 11:47AM EDT | 55.00 | 121.05 | 122.25 | 125.20 | 0.00 | - | 2 | 620 | 57.76% |
| AMZN250620C00060000 | 2024-04-18 3:53PM EDT | 60.00 | 123.60 | 0.00 | 0.00 | 0.00 | - | 1 | 760 | 0.00% |
| AMZN250620C00065000 | 2024-04-04 3:45PM EDT | 65.00 | 120.40 | 0.00 | 0.00 | 0.00 | - | 1 | 325 | 0.00% |
| AMZN250620C00070000 | 2024-04-12 9:46AM EDT | 70.00 | 122.84 | 0.00 | 0.00 | 0.00 | - | 6 | 571 | 0.00% |
| AMZN250620C00075000 | 2024-04-15 10:24AM EDT | 75.00 | 117.50 | 0.00 | 0.00 | 0.00 | - | 1 | 260 | 0.00% |
| AMZN250620C00080000 | 2024-04-19 2:31PM EDT | 80.00 | 100.60 | 0.00 | 0.00 | 0.00 | - | 3 | 1,856 | 0.00% |
| AMZN250620C00085000 | 2024-04-19 2:30PM EDT | 85.00 | 95.60 | 0.00 | 0.00 | 0.00 | - | 1 | 399 | 0.00% |
| AMZN250620C00090000 | 2024-04-17 3:11PM EDT | 90.00 | 98.12 | 0.00 | 0.00 | 0.00 | - | 2 | 2,729 | 0.00% |
| AMZN250620C00095000 | 2024-04-16 9:30AM EDT | 95.00 | 95.50 | 0.00 | 0.00 | 0.00 | - | 1 | 569 | 0.00% |
| AMZN250620C00100000 | 2024-04-22 10:21AM EDT | 100.00 | 84.00 | 0.00 | 0.00 | 0.00 | - | 100 | 4,108 | 0.00% |
| AMZN250620C00105000 | 2024-04-17 1:20PM EDT | 105.00 | 85.00 | 0.00 | 0.00 | 0.00 | - | 1 | 441 | 0.00% |
| AMZN250620C00110000 | 2024-04-23 3:57PM EDT | 110.00 | 78.91 | 0.00 | 0.00 | 0.00 | - | 1 | 1,135 | 0.00% |
| AMZN250620C00115000 | 2024-04-22 9:54AM EDT | 115.00 | 72.90 | 0.00 | 0.00 | 0.00 | - | 1 | 847 | 0.00% |
| AMZN250620C00120000 | 2024-04-23 3:39PM EDT | 120.00 | 70.50 | 0.00 | 0.00 | 0.00 | - | 10 | 2,243 | 0.00% |
| AMZN250620C00125000 | 2024-04-22 1:19PM EDT | 125.00 | 63.95 | 0.00 | 0.00 | 0.00 | - | 1 | 9,452 | 0.00% |
| AMZN250620C00130000 | 2024-04-23 12:38PM EDT | 130.00 | 62.00 | 0.00 | 0.00 | 0.00 | - | 4 | 2,703 | 0.00% |
| AMZN250620C00135000 | 2024-04-23 1:48PM EDT | 135.00 | 58.16 | 0.00 | 0.00 | 0.00 | - | 18 | 2,934 | 0.00% |
| AMZN250620C00140000 | 2024-04-23 12:41PM EDT | 140.00 | 54.39 | 0.00 | 0.00 | 0.00 | - | 1 | 6,943 | 0.00% |
| AMZN250620C00145000 | 2024-04-23 12:41PM EDT | 145.00 | 50.82 | 0.00 | 0.00 | 0.00 | - | 1 | 1,937 | 0.00% |
| AMZN250620C00150000 | 2024-04-23 12:22PM EDT | 150.00 | 47.28 | 0.00 | 0.00 | 0.00 | - | 6 | 5,965 | 0.00% |
| AMZN250620C00155000 | 2024-04-23 2:29PM EDT | 155.00 | 44.65 | 0.00 | 0.00 | 0.00 | - | 82 | 1,507 | 0.00% |
| AMZN250620C00160000 | 2024-04-23 3:44PM EDT | 160.00 | 41.38 | 0.00 | 0.00 | 0.00 | - | 65 | 2,807 | 0.00% |
| AMZN250620C00165000 | 2024-04-23 12:03PM EDT | 165.00 | 37.42 | 0.00 | 0.00 | 0.00 | - | 1 | 2,439 | 0.00% |
| AMZN250620C00170000 | 2024-04-23 3:55PM EDT | 170.00 | 35.43 | 0.00 | 0.00 | 0.00 | - | 106 | 9,445 | 0.00% |
| AMZN250620C00175000 | 2024-04-23 3:54PM EDT | 175.00 | 32.70 | 0.00 | 0.00 | 0.00 | - | 18 | 5,088 | 0.00% |
| AMZN250620C00180000 | 2024-04-23 3:38PM EDT | 180.00 | 29.85 | 0.00 | 0.00 | 0.00 | - | 118 | 3,286 | 0.10% |
| AMZN250620C00185000 | 2024-04-23 11:52AM EDT | 185.00 | 26.85 | 0.00 | 0.00 | 0.00 | - | 9 | 2,839 | 0.78% |
| AMZN250620C00190000 | 2024-04-23 3:04PM EDT | 190.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 47 | 2,030 | 1.56% |
| AMZN250620C00195000 | 2024-04-23 3:56PM EDT | 195.00 | 22.88 | 0.00 | 0.00 | 0.00 | - | 10 | 1,243 | 1.56% |
| AMZN250620C00200000 | 2024-04-23 3:45PM EDT | 200.00 | 20.75 | 0.00 | 0.00 | 0.00 | - | 157 | 6,153 | 1.56% |
| AMZN250620C00205000 | 2024-04-23 3:57PM EDT | 205.00 | 18.87 | 0.00 | 0.00 | 0.00 | - | 2,562 | 3,328 | 3.13% |
| AMZN250620C00210000 | 2024-04-23 11:01AM EDT | 210.00 | 16.45 | 0.00 | 0.00 | 0.00 | - | 48 | 3,180 | 3.13% |
| AMZN250620C00215000 | 2024-04-23 3:14PM EDT | 215.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 81 | 636 | 3.13% |
| AMZN250620C00220000 | 2024-04-22 9:58AM EDT | 220.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 5 | 2,901 | 3.13% |
| AMZN250620C00225000 | 2024-04-23 11:21AM EDT | 225.00 | 12.15 | 0.00 | 0.00 | 0.00 | - | 1 | 3,862 | 3.13% |
| AMZN250620C00230000 | 2024-04-23 1:09PM EDT | 230.00 | 11.04 | 0.00 | 0.00 | 0.00 | - | 4 | 492 | 6.25% |
| AMZN250620C00235000 | 2024-04-23 1:52PM EDT | 235.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 360 | 6.25% |
| AMZN250620C00240000 | 2024-04-23 12:18PM EDT | 240.00 | 8.89 | 0.00 | 0.00 | 0.00 | - | 20 | 989 | 6.25% |
| AMZN250620C00245000 | 2024-04-23 3:57PM EDT | 245.00 | 8.06 | 0.00 | 0.00 | 0.00 | - | 2,518 | 2,635 | 6.25% |
| AMZN250620C00250000 | 2024-04-23 3:50PM EDT | 250.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 23 | 717 | 6.25% |
| AMZN250620C00255000 | 2024-04-23 12:44PM EDT | 255.00 | 6.37 | 0.00 | 0.00 | 0.00 | - | 5 | 6,525 | 6.25% |
| AMZN250620C00260000 | 2024-04-18 1:42PM EDT | 260.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 103 | 852 | 6.25% |
| AMZN250620C00270000 | 2024-04-19 1:20PM EDT | 270.00 | 4.32 | 0.00 | 0.00 | 0.00 | - | 14 | 720 | 6.25% |
| AMZN250620C00280000 | 2024-04-23 11:41AM EDT | 280.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 138 | 177 | 6.25% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN250620P00045000 | 2024-04-18 1:47PM EDT | 45.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 40 | 1,680 | 25.00% |
| AMZN250620P00050000 | 2024-04-11 2:13PM EDT | 50.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 434 | 25.00% |
| AMZN250620P00055000 | 2024-04-12 10:05AM EDT | 55.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 250 | 1,389 | 25.00% |
| AMZN250620P00060000 | 2024-04-18 1:48PM EDT | 60.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 80 | 492 | 25.00% |
| AMZN250620P00065000 | 2024-04-19 2:15PM EDT | 65.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 10 | 517 | 25.00% |
| AMZN250620P00070000 | 2024-04-19 2:40PM EDT | 70.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 3 | 1,921 | 12.50% |
| AMZN250620P00075000 | 2024-04-19 3:43PM EDT | 75.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 10 | 3,008 | 12.50% |
| AMZN250620P00080000 | 2024-04-22 9:30AM EDT | 80.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 3 | 1,451 | 12.50% |
| AMZN250620P00085000 | 2024-04-19 10:28AM EDT | 85.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 2 | 2,969 | 12.50% |
| AMZN250620P00090000 | 2024-04-19 1:54PM EDT | 90.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 19 | 3,345 | 12.50% |
| AMZN250620P00095000 | 2024-04-22 9:30AM EDT | 95.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 3 | 6,409 | 12.50% |
| AMZN250620P00100000 | 2024-04-22 3:56PM EDT | 100.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 3 | 7,169 | 12.50% |
| AMZN250620P00105000 | 2024-04-17 3:53PM EDT | 105.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 1 | 4,189 | 12.50% |
| AMZN250620P00110000 | 2024-04-23 3:19PM EDT | 110.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 322 | 4,164 | 12.50% |
| AMZN250620P00115000 | 2024-04-23 2:00PM EDT | 115.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 2 | 3,759 | 6.25% |
| AMZN250620P00120000 | 2024-04-23 2:20PM EDT | 120.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 6 | 2,761 | 6.25% |
| AMZN250620P00125000 | 2024-04-22 3:29PM EDT | 125.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 205 | 10,462 | 6.25% |
| AMZN250620P00130000 | 2024-04-23 11:18AM EDT | 130.00 | 5.42 | 0.00 | 0.00 | 0.00 | - | 1 | 5,430 | 6.25% |
| AMZN250620P00135000 | 2024-04-23 9:50AM EDT | 135.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 8 | 2,108 | 6.25% |
| AMZN250620P00140000 | 2024-04-22 10:56AM EDT | 140.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 2 | 2,465 | 6.25% |
| AMZN250620P00145000 | 2024-04-23 3:39PM EDT | 145.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 20 | 2,003 | 3.13% |
| AMZN250620P00150000 | 2024-04-23 12:07PM EDT | 150.00 | 9.91 | 0.00 | 0.00 | 0.00 | - | 19 | 2,194 | 3.13% |
| AMZN250620P00155000 | 2024-04-23 11:08AM EDT | 155.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 11 | 1,388 | 3.13% |
| AMZN250620P00160000 | 2024-04-23 1:47PM EDT | 160.00 | 12.75 | 0.00 | 0.00 | 0.00 | - | 40 | 2,369 | 3.13% |
| AMZN250620P00165000 | 2024-04-17 12:46PM EDT | 165.00 | 14.71 | 0.00 | 0.00 | 0.00 | - | 2 | 443 | 1.56% |
| AMZN250620P00170000 | 2024-04-23 3:00PM EDT | 170.00 | 16.05 | 0.00 | 0.00 | 0.00 | - | 8 | 1,714 | 1.56% |
| AMZN250620P00175000 | 2024-04-23 2:00PM EDT | 175.00 | 18.25 | 0.00 | 0.00 | 0.00 | - | 2 | 1,991 | 0.78% |
| AMZN250620P00180000 | 2024-04-22 9:41AM EDT | 180.00 | 21.49 | 0.00 | 0.00 | 0.00 | - | 2 | 1,380 | 0.00% |
| AMZN250620P00185000 | 2024-04-23 12:00PM EDT | 185.00 | 23.60 | 0.00 | 0.00 | 0.00 | - | 100 | 674 | 0.00% |
| AMZN250620P00190000 | 2024-04-23 10:46AM EDT | 190.00 | 26.60 | 0.00 | 0.00 | 0.00 | - | 6 | 852 | 0.00% |
| AMZN250620P00195000 | 2024-04-19 1:55PM EDT | 195.00 | 30.70 | 0.00 | 0.00 | 0.00 | - | 1 | 349 | 0.00% |
| AMZN250620P00200000 | 2024-04-23 2:40PM EDT | 200.00 | 31.15 | 0.00 | 0.00 | 0.00 | - | 3 | 2,130 | 0.00% |
| AMZN250620P00205000 | 2024-04-05 10:19AM EDT | 205.00 | 31.60 | 0.00 | 0.00 | 0.00 | - | 2 | 251 | 0.00% |
| AMZN250620P00210000 | 2024-04-23 9:51AM EDT | 210.00 | 40.05 | 0.00 | 0.00 | 0.00 | - | 3 | 111 | 0.00% |
| AMZN250620P00215000 | 2024-04-19 1:23PM EDT | 215.00 | 44.92 | 0.00 | 0.00 | 0.00 | - | 5 | 132 | 0.00% |
| AMZN250620P00220000 | 2024-04-22 2:26PM EDT | 220.00 | 46.20 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| AMZN250620P00225000 | 2024-04-15 12:58PM EDT | 225.00 | 44.71 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| AMZN250620P00230000 | 2024-04-12 9:47AM EDT | 230.00 | 46.73 | 0.00 | 0.00 | 0.00 | - | 7 | 36 | 0.00% |
| AMZN250620P00235000 | 2024-04-12 10:03AM EDT | 235.00 | 50.75 | 0.00 | 0.00 | 0.00 | - | 10 | 23 | 0.00% |
| AMZN250620P00240000 | 2024-04-02 12:59PM EDT | 240.00 | 60.70 | 0.00 | 0.00 | 0.00 | - | 6 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.