Singapore markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
174.99+0.41 (+0.23%)
At close: 04:00PM EST
174.69 -0.30 (-0.17%)
After hours: 08:00PM EST
In the money
Show:ListStraddle
Callsfor19 September 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN250919C000650002024-01-11 3:45PM EST65.0096.06113.25117.000.00-1267.72%
AMZN250919C000700002023-12-14 1:10PM EST70.0083.5689.8592.450.00-120.00%
AMZN250919C000750002024-01-11 1:39PM EST75.0087.63104.85107.900.00-2163.48%
AMZN250919C000800002024-02-05 9:31AM EST80.0097.24101.00104.250.00-2463.24%
AMZN250919C000850002024-02-02 11:02AM EST85.0092.5696.6599.950.00-1061.13%
AMZN250919C000900002024-02-22 3:58PM EST90.0093.3491.7595.650.00-50658.32%
AMZN250919C000950002024-02-22 3:58PM EST95.0089.0687.7091.350.00-501056.65%
AMZN250919C001000002024-02-05 10:51AM EST100.0078.9384.5585.900.00-25054.65%
AMZN250919C001050002024-02-22 12:41PM EST105.0079.3080.3581.700.00-41752.88%
AMZN250919C001100002024-02-23 12:42PM EST110.0076.3576.5077.60+4.66+6.50%15851.52%
AMZN250919C001150002024-02-05 12:42PM EST115.0068.4072.4073.650.00-12050.01%
AMZN250919C001200002024-02-22 2:41PM EST120.0068.2068.9070.550.00-24651.14%
AMZN250919C001250002024-02-21 9:33AM EST125.0060.6164.9066.100.00-44848.71%
AMZN250919C001300002024-02-23 3:58PM EST130.0061.6261.4062.20+0.37+0.60%2111447.18%
AMZN250919C001350002024-02-23 3:51PM EST135.0058.0057.0558.75+4.32+8.05%22646.27%
AMZN250919C001400002024-02-23 3:35PM EST140.0054.2054.0055.60+6.30+13.15%241945.70%
AMZN250919C001450002024-02-22 11:23AM EST145.0049.0150.8051.650.00-213743.89%
AMZN250919C001500002024-02-23 1:38PM EST150.0047.5047.8048.50+0.05+0.11%1030143.12%
AMZN250919C001550002024-02-22 2:59PM EST155.0044.3344.7045.350.00-638942.24%
AMZN250919C001600002024-02-22 3:58PM EST160.0041.5741.7042.300.00-522,76241.39%
AMZN250919C001650002024-02-23 3:08PM EST165.0038.4638.8539.45-0.22-0.57%613440.67%
AMZN250919C001700002024-02-23 3:04PM EST170.0035.9336.1537.25+0.43+1.21%113640.63%
AMZN250919C001750002024-02-23 3:04PM EST175.0033.4233.6034.25+0.22+0.66%1210439.51%
AMZN250919C001800002024-02-22 2:47PM EST180.0030.8931.1531.750.00-817338.88%
AMZN250919C001850002024-02-23 9:30AM EST185.0028.7528.8529.30+4.41+18.12%110138.20%
AMZN250919C001900002024-02-23 3:40PM EST190.0026.5826.6527.15-0.02-0.08%79337.74%
AMZN250919C001950002024-02-21 2:02PM EST195.0020.7524.5525.150.00-206537.35%
AMZN250919C002000002024-02-22 12:28PM EST200.0021.8522.6023.100.00-921336.78%
AMZN250919C002050002024-02-23 2:05PM EST205.0020.6320.8521.45+3.46+20.15%71336.57%
AMZN250919C002100002024-02-23 3:36PM EST210.0019.1219.2019.85+0.02+0.10%743536.30%
AMZN250919C002150002024-02-06 10:08AM EST215.0014.6017.0018.100.00-1835.75%
AMZN250919C002200002024-02-21 3:43PM EST220.0013.5015.5516.650.00-10110335.45%
AMZN250919C002250002024-02-02 9:30AM EST225.0011.9014.7515.200.00-2335.04%
AMZN250919C002300002024-02-16 12:45PM EST230.0011.6513.4514.300.00-1522635.21%
AMZN250919C002350002024-02-09 2:46PM EST235.0012.1012.3012.800.00-170634.54%
AMZN250919C002400002024-02-23 10:33AM EST240.0011.3011.3011.75+2.30+25.56%25634.33%
AMZN250919C002450002024-02-15 9:30AM EST245.0010.1810.2010.90+0.31+3.14%1634.30%
AMZN250919C002500002024-02-22 11:38AM EST250.008.758.959.850.00-45833.91%
AMZN250919C002550002024-02-23 1:20PM EST255.008.658.509.250.00-12,52134.06%
Putsfor19 September 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN250919P000650002024-02-23 11:24AM EST65.000.650.560.67-0.05-7.14%13137642.38%
AMZN250919P000700002024-02-21 9:30AM EST70.000.860.720.830.00-24141.02%
AMZN250919P000750002024-02-21 9:30AM EST75.001.040.911.020.00-12039.75%
AMZN250919P000800002024-02-09 12:23PM EST80.001.181.141.240.00-12138.54%
AMZN250919P000850002024-02-08 1:14PM EST85.001.491.411.520.00-129737.51%
AMZN250919P000900002024-02-09 1:57PM EST90.001.741.731.840.00-29836.51%
AMZN250919P000950002024-02-09 3:51PM EST95.002.102.122.250.00-26935.72%
AMZN250919P001000002024-02-21 10:01AM EST100.002.832.522.660.00-2011334.72%
AMZN250919P001050002024-02-02 12:00PM EST105.003.073.053.200.00-162233.99%
AMZN250919P001100002024-02-21 11:33AM EST110.004.153.603.850.00-19933.37%
AMZN250919P001150002024-02-22 3:05PM EST115.004.404.254.550.00-17132.66%
AMZN250919P001200002024-02-12 3:32PM EST120.005.235.005.300.00-59731.89%
AMZN250919P001250002024-02-22 2:59PM EST125.006.105.856.200.00-43731.25%
AMZN250919P001300002024-02-13 3:47PM EST130.006.996.907.25-0.87-11.07%182730.70%
AMZN250919P001350002024-02-23 1:13PM EST135.008.157.958.35-0.08-0.97%176330.05%
AMZN250919P001400002024-02-22 9:51AM EST140.009.509.059.600.00-21,35629.47%
AMZN250919P001450002024-02-20 9:55AM EST145.0012.3710.5011.050.00-18728.99%
AMZN250919P001500002024-02-23 1:01PM EST150.0012.1012.0012.70-2.05-14.49%2117828.60%
AMZN250919P001550002024-02-22 2:59PM EST155.0014.0213.6014.150.00-44227.76%
AMZN250919P001600002024-02-13 1:10PM EST160.0017.3015.3515.950.00-218327.21%
AMZN250919P001650002024-02-20 12:53PM EST165.0020.3517.3017.850.00-43926.59%
AMZN250919P001700002024-02-23 9:53AM EST170.0019.7019.3520.00-0.20-1.01%211326.10%
AMZN250919P001750002024-02-23 10:57AM EST175.0022.0021.6022.55-2.30-9.47%16225.88%
AMZN250919P001800002024-02-23 3:24PM EST180.0024.5024.0024.55-1.70-6.49%110624.85%
AMZN250919P001850002024-02-22 10:21AM EST185.0027.6526.6027.100.00-23024.25%
AMZN250919P001900002024-02-22 12:52PM EST190.0030.0029.3029.850.00-511423.69%
AMZN250919P001950002024-01-17 11:04AM EST195.0046.6034.8035.500.00-24326.31%
AMZN250919P002000002024-02-02 1:33PM EST200.0036.7334.6535.750.00-11322.43%
AMZN250919P002100002024-02-23 11:21AM EST210.0042.7141.6542.45-14.89-25.85%675121.26%
AMZN250919P002200002024-01-11 12:44PM EST220.0065.6548.1049.600.00-2219.71%
AMZN250919P002300002024-02-05 10:03AM EST230.0061.7656.8557.800.00--118.71%
AMZN250919P002550002024-02-14 11:43AM EST255.0085.2178.5581.400.00-2019.67%