Singapore markets close in 3 hours 31 minutes
Straits Times Index
3,173.08 +33.32 (+1.06%) Nikkei
26,945.67 -388.12 (-1.42%) Hang Seng
19,075.41 +74.70 (+0.39%) FTSE 100
7,403.85 +68.45 (+0.93%) Bitcoin USD
27,924.91 +429.80 (+1.56%) CMC Crypto 200
605.03 +5.36 (+0.89%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN250620C00045000 | 2023-03-15 11:17AM EDT | 45.00 | 55.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN250620C00050000 | 2023-03-16 10:44AM EDT | 50.00 | 56.55 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| AMZN250620C00055000 | 2023-03-20 2:30PM EDT | 55.00 | 50.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN250620C00060000 | 2023-03-15 9:42AM EDT | 60.00 | 43.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250620C00065000 | 2023-03-13 10:26AM EDT | 65.00 | 38.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN250620C00070000 | 2023-03-17 1:54PM EDT | 70.00 | 42.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMZN250620C00075000 | 2023-03-16 12:59PM EDT | 75.00 | 40.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN250620C00080000 | 2023-03-20 12:23PM EDT | 80.00 | 33.45 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 0.00% |
| AMZN250620C00085000 | 2023-03-20 12:23PM EDT | 85.00 | 30.70 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 0.00% |
| AMZN250620C00090000 | 2023-03-20 12:30PM EDT | 90.00 | 28.36 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN250620C00095000 | 2023-03-20 3:02PM EDT | 95.00 | 26.15 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| AMZN250620C00100000 | 2023-03-20 3:13PM EDT | 100.00 | 23.91 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.39% |
| AMZN250620C00105000 | 2023-03-17 10:51AM EDT | 105.00 | 22.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| AMZN250620C00110000 | 2023-03-20 2:58PM EDT | 110.00 | 19.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| AMZN250620C00115000 | 2023-03-17 2:51PM EDT | 115.00 | 18.65 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| AMZN250620C00120000 | 2023-03-20 2:34PM EDT | 120.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| AMZN250620C00125000 | 2023-03-17 3:06PM EDT | 125.00 | 15.29 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| AMZN250620C00130000 | 2023-03-20 1:25PM EDT | 130.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| AMZN250620C00135000 | 2023-03-20 3:50PM EDT | 135.00 | 11.93 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| AMZN250620C00140000 | 2023-03-20 1:36PM EDT | 140.00 | 10.35 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| AMZN250620C00145000 | 2023-03-16 1:51PM EDT | 145.00 | 10.52 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 6.25% |
| AMZN250620C00150000 | 2023-03-20 12:32PM EDT | 150.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| AMZN250620C00155000 | 2023-03-16 12:58PM EDT | 155.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMZN250620C00160000 | 2023-03-20 9:46AM EDT | 160.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMZN250620C00165000 | 2023-03-17 9:41AM EDT | 165.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMZN250620C00170000 | 2023-03-20 1:34PM EDT | 170.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN250620P00045000 | 2023-03-20 9:43AM EDT | 45.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMZN250620P00050000 | 2023-03-17 1:52PM EDT | 50.00 | 2.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMZN250620P00055000 | 2023-03-13 10:24AM EDT | 55.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| AMZN250620P00060000 | 2023-03-17 10:21AM EDT | 60.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMZN250620P00065000 | 2023-03-15 3:42PM EDT | 65.00 | 5.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMZN250620P00070000 | 2023-03-16 1:03PM EDT | 70.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AMZN250620P00075000 | 2023-03-17 2:28PM EDT | 75.00 | 8.31 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| AMZN250620P00080000 | 2023-03-17 9:49AM EDT | 80.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AMZN250620P00085000 | 2023-03-16 12:09PM EDT | 85.00 | 10.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AMZN250620P00090000 | 2023-03-17 9:58AM EDT | 90.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| AMZN250620P00095000 | 2023-03-20 12:08PM EDT | 95.00 | 16.17 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.39% |
| AMZN250620P00100000 | 2023-03-20 11:16AM EDT | 100.00 | 18.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250620P00105000 | 2023-03-20 3:04PM EDT | 105.00 | 21.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMZN250620P00110000 | 2023-03-16 3:55PM EDT | 110.00 | 22.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AMZN250620P00115000 | 2023-03-20 3:04PM EDT | 115.00 | 27.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN250620P00120000 | 2023-03-20 3:33PM EDT | 120.00 | 30.27 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| AMZN250620P00125000 | 2023-03-06 12:31PM EDT | 125.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AMZN250620P00130000 | 2023-03-06 4:59PM EDT | 130.00 | 38.10 | 0.00 | 0.00 | 0.00 | - | 838 | 0 | 0.00% |
| AMZN250620P00135000 | 2023-02-09 3:17PM EDT | 135.00 | 39.33 | 44.30 | 47.15 | 0.00 | - | 5 | 49 | 35.25% |
| AMZN250620P00140000 | 2023-03-17 3:25PM EDT | 140.00 | 43.94 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN250620P00145000 | 2023-02-09 4:43PM EDT | 145.00 | 48.55 | 52.85 | 56.25 | 0.00 | - | 4 | 7 | 36.82% |
| AMZN250620P00150000 | 2023-03-13 9:42AM EDT | 150.00 | 61.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250620P00155000 | 2023-02-22 12:59PM EDT | 155.00 | 58.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN250620P00160000 | 2023-02-15 2:23PM EDT | 160.00 | 60.00 | 59.85 | 62.85 | 0.00 | - | - | 0 | 18.95% |
| AMZN250620P00165000 | 2023-03-09 10:57AM EDT | 165.00 | 69.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN250620P00170000 | 2023-02-14 4:12PM EDT | 170.00 | 70.95 | 67.95 | 71.90 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
