Singapore markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
186.13-2.92 (-1.54%)
At close: 04:00PM EDT
185.32 -0.81 (-0.44%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN250620C000450002024-04-11 3:38PM EDT45.00146.87143.30144.850.00-250391.71%
AMZN250620C000500002024-04-08 3:08PM EDT50.00139.25138.65140.300.00-4002,41587.96%
AMZN250620C000550002024-02-09 11:47AM EDT55.00121.05122.25125.200.00-26200.00%
AMZN250620C000600002024-04-09 12:03PM EDT60.00129.39129.45131.150.00-776081.18%
AMZN250620C000650002024-04-04 3:45PM EDT65.00120.40124.80126.350.00-132577.33%
AMZN250620C000700002024-04-12 9:46AM EDT70.00122.84120.25121.75+8.84+7.75%656974.41%
AMZN250620C000750002024-04-10 11:56AM EDT75.00115.13115.70117.950.00-525973.22%
AMZN250620C000800002024-03-11 11:46AM EDT80.0098.55111.15112.400.00-11,85668.56%
AMZN250620C000850002024-03-18 11:32AM EDT85.0096.50106.70108.050.00-540066.53%
AMZN250620C000900002024-04-12 10:37AM EDT90.00103.25102.20103.80-2.90-2.73%92,71864.56%
AMZN250620C000950002024-04-12 11:16AM EDT95.0099.0997.9099.10+0.59+0.60%757062.20%
AMZN250620C001000002024-04-09 10:44AM EDT100.0092.7993.2594.850.00-604,01060.00%
AMZN250620C001050002024-04-08 2:50PM EDT105.0089.0589.0590.500.00-154058.28%
AMZN250620C001100002024-04-12 11:39AM EDT110.0087.0584.8085.95+0.75+0.87%1111,22656.20%
AMZN250620C001150002024-04-08 11:56AM EDT115.0080.3580.4581.600.00-184654.24%
AMZN250620C001200002024-04-12 11:54AM EDT120.0078.2876.3577.45-1.37-1.72%52,26352.75%
AMZN250620C001250002024-04-12 2:51PM EDT125.0072.3972.2573.15-0.86-1.17%29,44851.04%
AMZN250620C001300002024-04-12 3:11PM EDT130.0068.0568.5569.25-3.53-4.93%112,70450.05%
AMZN250620C001350002024-04-12 12:04PM EDT135.0065.9564.6065.05+0.25+0.38%22,80248.86%
AMZN250620C001400002024-04-11 3:49PM EDT140.0064.0060.8061.400.00-377,09747.91%
AMZN250620C001450002024-04-12 10:57AM EDT145.0057.7557.1057.60-2.25-3.75%11,97046.59%
AMZN250620C001500002024-04-12 10:54AM EDT150.0053.4853.5553.95+1.62+3.12%25,95445.43%
AMZN250620C001550002024-04-12 11:17AM EDT155.0050.9050.0050.45+0.80+1.60%11,51244.40%
AMZN250620C001600002024-04-12 11:21AM EDT160.0047.2546.7047.20-2.12-4.29%12,81543.61%
AMZN250620C001650002024-04-12 12:37PM EDT165.0043.4343.5044.00-2.63-5.71%92,43742.77%
AMZN250620C001700002024-04-12 11:26AM EDT170.0041.4540.4040.80-1.25-2.93%1610,78641.80%
AMZN250620C001750002024-04-12 3:41PM EDT175.0037.2537.5037.80-2.32-5.86%334,95740.99%
AMZN250620C001800002024-04-12 2:29PM EDT180.0034.7034.6535.05-2.20-5.96%463,24740.36%
AMZN250620C001850002024-04-12 3:38PM EDT185.0031.7032.0032.35-2.30-6.76%612,65939.67%
AMZN250620C001900002024-04-12 3:05PM EDT190.0029.2529.4529.75-2.35-7.44%431,96538.97%
AMZN250620C001950002024-04-12 3:06PM EDT195.0026.8527.0527.40-2.05-7.09%291,10538.44%
AMZN250620C002000002024-04-12 3:47PM EDT200.0024.7424.7525.10-1.84-6.92%1245,92737.84%
AMZN250620C002050002024-04-12 3:08PM EDT205.0022.4722.6522.90-1.88-7.72%972937.23%
AMZN250620C002100002024-04-12 3:36PM EDT210.0020.5820.6020.95-1.44-6.54%443,09436.79%
AMZN250620C002150002024-04-12 12:23PM EDT215.0018.9118.8019.10+0.28+1.50%20451536.33%
AMZN250620C002200002024-04-12 10:28AM EDT220.0017.7717.0517.35-0.53-2.90%22,86935.87%
AMZN250620C002250002024-04-12 3:58PM EDT225.0015.6515.5015.85-1.13-6.73%3713,86735.60%
AMZN250620C002300002024-04-12 3:07PM EDT230.0013.9614.0514.30-0.14-0.99%2546835.13%
AMZN250620C002350002024-04-12 12:21PM EDT235.0012.8512.6513.00-1.00-7.22%1837234.86%
AMZN250620C002400002024-04-12 11:49AM EDT240.0012.1511.4011.75-0.37-2.96%894734.53%
AMZN250620C002450002024-04-12 2:59PM EDT245.0010.3510.3510.60+1.65+18.97%112434.22%
AMZN250620C002500002024-04-12 1:16PM EDT250.009.509.259.60-0.71-6.95%2762234.01%
AMZN250620C002550002024-04-12 1:09PM EDT255.008.508.408.65-0.70-7.61%5046,30833.75%
AMZN250620C002600002024-04-12 3:58PM EDT260.007.657.507.80-0.55-6.71%10275433.54%
AMZN250620C002700002024-04-11 3:42PM EDT270.006.756.156.300.00-15834233.11%
AMZN250620C002800002024-04-12 3:59PM EDT280.005.105.005.20-0.02-0.39%63832.99%
Putsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN250620P000450002024-04-10 3:50PM EDT45.000.130.110.190.00-11,68054.59%
AMZN250620P000500002024-04-11 2:13PM EDT50.000.170.170.240.00-143452.73%
AMZN250620P000550002024-04-12 10:05AM EDT55.000.250.240.28-0.02-7.41%2501,14850.68%
AMZN250620P000600002024-04-04 12:34PM EDT60.000.340.300.370.00-951549.68%
AMZN250620P000650002024-04-05 1:04PM EDT65.000.420.390.460.00-2051747.95%
AMZN250620P000700002024-04-05 10:05AM EDT70.000.540.480.570.00-131,91946.39%
AMZN250620P000750002024-04-12 11:09AM EDT75.000.640.610.69+0.06+10.34%33,00044.80%
AMZN250620P000800002024-04-12 11:08AM EDT80.000.780.740.83+0.01+1.30%71,44143.31%
AMZN250620P000850002024-04-09 3:52PM EDT85.000.970.921.010.00-33,01542.05%
AMZN250620P000900002024-04-05 2:25PM EDT90.001.211.111.210.00-33,32240.77%
AMZN250620P000950002024-04-12 11:08AM EDT95.001.361.351.45-0.18-11.69%36,41239.61%
AMZN250620P001000002024-04-11 3:30PM EDT100.001.511.621.740.00-267,14038.56%
AMZN250620P001050002024-04-10 11:55AM EDT105.001.961.942.070.00-44,18937.53%
AMZN250620P001100002024-04-11 12:14PM EDT110.002.252.322.460.00-173,85436.57%
AMZN250620P001150002024-04-11 1:11PM EDT115.002.602.762.910.00-13,75935.66%
AMZN250620P001200002024-04-11 12:16PM EDT120.003.153.253.450.00-12,74734.86%
AMZN250620P001250002024-04-11 12:16PM EDT125.003.723.904.050.00-10110,37234.03%
AMZN250620P001300002024-04-09 3:55PM EDT130.004.654.504.750.00-45,42833.28%
AMZN250620P001350002024-04-11 2:34PM EDT135.004.925.405.600.00-42,08932.68%
AMZN250620P001400002024-04-11 1:27PM EDT140.005.806.306.500.00-22,39831.97%
AMZN250620P001450002024-04-12 3:46PM EDT145.007.507.257.50+0.77+11.44%3351,83531.26%
AMZN250620P001500002024-04-12 12:42PM EDT150.008.728.508.70+0.92+11.79%22,17230.71%
AMZN250620P001550002024-04-12 9:46AM EDT155.009.509.7510.00-0.55-5.47%221,27430.12%
AMZN250620P001600002024-04-12 2:57PM EDT160.0011.4911.1511.40+1.10+10.59%191,98029.47%
AMZN250620P001650002024-04-12 2:57PM EDT165.0013.1112.6513.00+0.86+7.02%844028.93%
AMZN250620P001700002024-04-12 12:27PM EDT170.0014.6014.3514.75+0.72+5.19%181,64928.39%
AMZN250620P001750002024-04-11 1:24PM EDT175.0015.1716.3516.650.00-71,98727.84%
AMZN250620P001800002024-04-12 2:57PM EDT180.0018.7618.3018.75+1.70+9.96%81,40527.34%
AMZN250620P001850002024-04-12 3:17PM EDT185.0021.0020.4020.85+1.88+9.83%2849126.63%
AMZN250620P001900002024-04-11 1:23PM EDT190.0021.4022.7523.200.00-1285226.03%
AMZN250620P001950002024-04-11 1:27PM EDT195.0023.8025.3525.750.00-1012625.46%
AMZN250620P002000002024-04-12 9:31AM EDT200.0027.3027.9528.45+0.80+3.02%19724.85%
AMZN250620P002050002024-04-05 10:19AM EDT205.0031.6030.9031.300.00-225124.20%
AMZN250620P002100002024-04-10 10:58AM EDT210.0034.8333.9034.400.00-108023.64%
AMZN250620P002150002024-04-08 3:49PM EDT215.0037.5036.7037.900.00-37023.37%
AMZN250620P002200002024-04-11 11:25AM EDT220.0040.0040.0541.150.00-2922.52%
AMZN250620P002250002024-04-05 12:11PM EDT225.0044.6543.6044.700.00-181921.81%
AMZN250620P002300002024-04-12 9:47AM EDT230.0046.7347.4048.45-5.32-10.22%72921.12%
AMZN250620P002350002024-04-12 10:03AM EDT235.0050.7551.5552.65-5.53-9.83%101320.94%
AMZN250620P002400002024-04-02 12:59PM EDT240.0060.7055.4556.650.00-6220.09%