Singapore markets close in 3 hours 31 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
97.71-1.24 (-1.25%)
At close: 04:00PM EDT
97.44 -0.27 (-0.28%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN250620C000450002023-03-15 11:17AM EDT45.0055.800.000.000.00-200.00%
AMZN250620C000500002023-03-16 10:44AM EDT50.0056.550.000.000.00-4200.00%
AMZN250620C000550002023-03-20 2:30PM EDT55.0050.900.000.000.00-200.00%
AMZN250620C000600002023-03-15 9:42AM EDT60.0043.870.000.000.00-100.00%
AMZN250620C000650002023-03-13 10:26AM EDT65.0038.000.000.000.00-300.00%
AMZN250620C000700002023-03-17 1:54PM EDT70.0042.800.000.000.00-600.00%
AMZN250620C000750002023-03-16 12:59PM EDT75.0040.600.000.000.00-200.00%
AMZN250620C000800002023-03-20 12:23PM EDT80.0033.450.000.000.00-8600.00%
AMZN250620C000850002023-03-20 12:23PM EDT85.0030.700.000.000.00-8500.00%
AMZN250620C000900002023-03-20 12:30PM EDT90.0028.360.000.000.00-400.00%
AMZN250620C000950002023-03-20 3:02PM EDT95.0026.150.000.000.00-3100.00%
AMZN250620C001000002023-03-20 3:13PM EDT100.0023.910.000.000.00-5100.39%
AMZN250620C001050002023-03-17 10:51AM EDT105.0022.350.000.000.00-201.56%
AMZN250620C001100002023-03-20 2:58PM EDT110.0019.750.000.000.00-301.56%
AMZN250620C001150002023-03-17 2:51PM EDT115.0018.650.000.000.00-1103.13%
AMZN250620C001200002023-03-20 2:34PM EDT120.0016.000.000.000.00-1003.13%
AMZN250620C001250002023-03-17 3:06PM EDT125.0015.290.000.000.00-1803.13%
AMZN250620C001300002023-03-20 1:25PM EDT130.0013.000.000.000.00-503.13%
AMZN250620C001350002023-03-20 3:50PM EDT135.0011.930.000.000.00-1206.25%
AMZN250620C001400002023-03-20 1:36PM EDT140.0010.350.000.000.00-1206.25%
AMZN250620C001450002023-03-16 1:51PM EDT145.0010.520.000.000.00-4206.25%
AMZN250620C001500002023-03-20 12:32PM EDT150.008.250.000.000.00-406.25%
AMZN250620C001550002023-03-16 12:58PM EDT155.008.800.000.000.00-106.25%
AMZN250620C001600002023-03-20 9:46AM EDT160.006.700.000.000.00-106.25%
AMZN250620C001650002023-03-17 9:41AM EDT165.006.750.000.000.00-106.25%
AMZN250620C001700002023-03-20 1:34PM EDT170.005.450.000.000.00-1006.25%
Putsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN250620P000450002023-03-20 9:43AM EDT45.002.140.000.000.00-1012.50%
AMZN250620P000500002023-03-17 1:52PM EDT50.002.660.000.000.00-2012.50%
AMZN250620P000550002023-03-13 10:24AM EDT55.004.000.000.000.00-3006.25%
AMZN250620P000600002023-03-17 10:21AM EDT60.004.250.000.000.00-106.25%
AMZN250620P000650002023-03-15 3:42PM EDT65.005.830.000.000.00-106.25%
AMZN250620P000700002023-03-16 1:03PM EDT70.006.250.000.000.00-306.25%
AMZN250620P000750002023-03-17 2:28PM EDT75.008.310.000.000.00-303.13%
AMZN250620P000800002023-03-17 9:49AM EDT80.009.400.000.000.00-203.13%
AMZN250620P000850002023-03-16 12:09PM EDT85.0010.950.000.000.00-101.56%
AMZN250620P000900002023-03-17 9:58AM EDT90.0012.900.000.000.00-301.56%
AMZN250620P000950002023-03-20 12:08PM EDT95.0016.170.000.000.00-700.39%
AMZN250620P001000002023-03-20 11:16AM EDT100.0018.350.000.000.00-100.00%
AMZN250620P001050002023-03-20 3:04PM EDT105.0021.150.000.000.00-600.00%
AMZN250620P001100002023-03-16 3:55PM EDT110.0022.300.000.000.00-900.00%
AMZN250620P001150002023-03-20 3:04PM EDT115.0027.050.000.000.00-200.00%
AMZN250620P001200002023-03-20 3:33PM EDT120.0030.270.000.000.00-1900.00%
AMZN250620P001250002023-03-06 12:31PM EDT125.0033.000.000.000.00-900.00%
AMZN250620P001300002023-03-06 4:59PM EDT130.0038.100.000.000.00-83800.00%
AMZN250620P001350002023-02-09 3:17PM EDT135.0039.3344.3047.150.00-54935.25%
AMZN250620P001400002023-03-17 3:25PM EDT140.0043.940.000.000.00-400.00%
AMZN250620P001450002023-02-09 4:43PM EDT145.0048.5552.8556.250.00-4736.82%
AMZN250620P001500002023-03-13 9:42AM EDT150.0061.650.000.000.00-100.00%
AMZN250620P001550002023-02-22 12:59PM EDT155.0058.800.000.000.00--00.00%
AMZN250620P001600002023-02-15 2:23PM EDT160.0060.0059.8562.850.00--018.95%
AMZN250620P001650002023-03-09 10:57AM EDT165.0069.550.000.000.00-400.00%
AMZN250620P001700002023-02-14 4:12PM EDT170.0070.9567.9571.900.00-100.00%