Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,106.84 -1,331.89 (-2.07%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN251219C00050000 | 2024-04-23 10:48AM EDT | 50.00 | 132.18 | 132.70 | 135.70 | 0.00 | - | 1 | 438 | 80.10% |
| AMZN251219C00055000 | 2024-04-11 3:30PM EDT | 55.00 | 139.75 | 128.15 | 131.55 | 0.00 | - | 23 | 271 | 77.50% |
| AMZN251219C00060000 | 2024-04-10 1:22PM EDT | 60.00 | 132.00 | 123.80 | 127.00 | 0.00 | - | 9 | 189 | 74.53% |
| AMZN251219C00065000 | 2024-02-28 11:58AM EDT | 65.00 | 114.63 | 120.45 | 122.45 | 0.00 | - | 1 | 918 | 73.52% |
| AMZN251219C00070000 | 2024-04-26 1:43PM EDT | 70.00 | 116.20 | 114.95 | 118.10 | -8.68 | -6.95% | 1 | 676 | 69.07% |
| AMZN251219C00075000 | 2024-03-22 11:09AM EDT | 75.00 | 110.71 | 106.60 | 108.20 | 0.00 | - | 1 | 130 | 52.95% |
| AMZN251219C00080000 | 2024-04-11 2:03PM EDT | 80.00 | 116.95 | 106.40 | 109.35 | 0.00 | - | 30 | 382 | 64.64% |
| AMZN251219C00085000 | 2024-04-26 9:32AM EDT | 85.00 | 102.57 | 102.15 | 105.05 | +7.78 | +8.21% | 2 | 246 | 62.60% |
| AMZN251219C00090000 | 2024-04-22 12:38PM EDT | 90.00 | 95.75 | 97.80 | 100.65 | 0.00 | - | 12 | 554 | 60.33% |
| AMZN251219C00095000 | 2024-04-08 2:55PM EDT | 95.00 | 93.55 | 93.65 | 96.50 | -7.33 | -7.27% | 1 | 455 | 58.63% |
| AMZN251219C00100000 | 2024-04-26 2:45PM EDT | 100.00 | 90.76 | 89.65 | 92.20 | +7.21 | +8.63% | 11 | 5,407 | 56.91% |
| AMZN251219C00105000 | 2024-04-26 9:45AM EDT | 105.00 | 84.15 | 85.75 | 87.90 | +4.03 | +5.03% | 5 | 1,708 | 55.27% |
| AMZN251219C00110000 | 2024-04-26 9:59AM EDT | 110.00 | 80.35 | 81.85 | 83.80 | -2.45 | -2.96% | 35 | 3,620 | 53.79% |
| AMZN251219C00115000 | 2024-04-25 10:55AM EDT | 115.00 | 70.95 | 77.85 | 79.85 | 0.00 | - | 1 | 625 | 52.32% |
| AMZN251219C00120000 | 2024-04-26 10:39AM EDT | 120.00 | 74.50 | 74.20 | 75.90 | +7.40 | +11.03% | 6 | 1,835 | 51.11% |
| AMZN251219C00125000 | 2024-04-26 11:50AM EDT | 125.00 | 71.28 | 70.50 | 72.10 | -0.22 | -0.31% | 1 | 982 | 51.19% |
| AMZN251219C00130000 | 2024-04-26 12:37PM EDT | 130.00 | 67.86 | 67.00 | 68.25 | +7.50 | +12.43% | 12 | 1,604 | 49.72% |
| AMZN251219C00135000 | 2024-04-26 2:00PM EDT | 135.00 | 64.40 | 63.65 | 64.50 | +6.47 | +11.17% | 5 | 793 | 48.35% |
| AMZN251219C00140000 | 2024-04-26 3:30PM EDT | 140.00 | 60.80 | 60.15 | 61.05 | +6.00 | +10.95% | 12 | 3,034 | 47.35% |
| AMZN251219C00145000 | 2024-04-24 12:46PM EDT | 145.00 | 54.45 | 56.85 | 57.70 | 0.00 | - | 1 | 1,326 | 46.41% |
| AMZN251219C00150000 | 2024-04-26 3:48PM EDT | 150.00 | 54.00 | 53.65 | 54.45 | +5.90 | +12.27% | 16 | 4,674 | 45.52% |
| AMZN251219C00155000 | 2024-04-26 12:33PM EDT | 155.00 | 50.98 | 50.50 | 51.35 | +5.38 | +11.80% | 4 | 924 | 44.73% |
| AMZN251219C00160000 | 2024-04-25 1:12PM EDT | 160.00 | 42.44 | 47.50 | 48.30 | 0.00 | - | 8 | 2,663 | 43.92% |
| AMZN251219C00165000 | 2024-04-25 9:37AM EDT | 165.00 | 37.50 | 44.70 | 45.30 | 0.00 | - | 1 | 618 | 43.07% |
| AMZN251219C00170000 | 2024-04-26 12:42PM EDT | 170.00 | 42.58 | 41.80 | 42.50 | +5.23 | +14.00% | 20 | 2,487 | 42.38% |
| AMZN251219C00175000 | 2024-04-26 1:46PM EDT | 175.00 | 39.70 | 39.20 | 39.85 | +4.15 | +11.67% | 110 | 1,927 | 41.76% |
| AMZN251219C00180000 | 2024-04-26 3:34PM EDT | 180.00 | 37.25 | 36.65 | 37.20 | +5.35 | +16.77% | 11 | 3,256 | 41.04% |
| AMZN251219C00185000 | 2024-04-25 9:50AM EDT | 185.00 | 29.15 | 34.25 | 34.85 | 0.00 | - | 2 | 1,075 | 40.57% |
| AMZN251219C00190000 | 2024-04-26 10:59AM EDT | 190.00 | 31.85 | 32.05 | 32.50 | +3.85 | +13.75% | 2 | 1,235 | 40.00% |
| AMZN251219C00195000 | 2024-04-26 1:59PM EDT | 195.00 | 30.20 | 29.70 | 30.30 | +2.05 | +7.28% | 9 | 866 | 39.49% |
| AMZN251219C00200000 | 2024-04-26 2:45PM EDT | 200.00 | 28.11 | 27.65 | 28.20 | +4.31 | +18.11% | 2 | 2,360 | 39.00% |
| AMZN251219C00205000 | 2024-04-22 2:08PM EDT | 205.00 | 24.90 | 25.80 | 26.25 | -0.15 | -0.60% | 1 | 2,525 | 38.58% |
| AMZN251219C00210000 | 2024-04-23 1:40PM EDT | 210.00 | 23.40 | 23.80 | 24.35 | 0.00 | - | 14 | 953 | 38.12% |
| AMZN251219C00215000 | 2024-04-26 1:46PM EDT | 215.00 | 22.50 | 22.10 | 22.65 | +0.65 | +2.97% | 6 | 93 | 37.78% |
| AMZN251219C00220000 | 2024-04-26 10:40AM EDT | 220.00 | 19.77 | 20.45 | 20.95 | +0.82 | +4.33% | 5 | 497 | 37.35% |
| AMZN251219C00225000 | 2024-04-25 3:35PM EDT | 225.00 | 18.65 | 18.95 | 19.40 | +2.06 | +12.42% | 1 | 504 | 37.00% |
| AMZN251219C00230000 | 2024-04-25 3:45PM EDT | 230.00 | 15.20 | 17.50 | 17.95 | 0.00 | - | 3 | 749 | 36.66% |
| AMZN251219C00235000 | 2024-04-25 12:39PM EDT | 235.00 | 13.58 | 16.10 | 16.60 | 0.00 | - | 15 | 608 | 36.36% |
| AMZN251219C00240000 | 2024-04-23 1:36PM EDT | 240.00 | 14.55 | 14.85 | 15.35 | 0.00 | - | 4 | 400 | 36.08% |
| AMZN251219C00245000 | 2024-04-04 10:54AM EDT | 245.00 | 15.68 | 13.70 | 14.15 | 0.00 | - | 1 | 239 | 35.78% |
| AMZN251219C00250000 | 2024-04-26 1:18PM EDT | 250.00 | 13.15 | 12.60 | 13.05 | +2.88 | +28.04% | 14 | 164 | 35.52% |
| AMZN251219C00255000 | 2024-04-25 1:06PM EDT | 255.00 | 9.80 | 11.60 | 12.05 | 0.00 | - | 2 | 737 | 35.29% |
| AMZN251219C00260000 | 2024-04-26 10:45AM EDT | 260.00 | 10.41 | 10.65 | 11.10 | -0.99 | -8.68% | 1 | 325 | 35.06% |
| AMZN251219C00270000 | 2024-04-26 2:29PM EDT | 270.00 | 9.15 | 9.00 | 9.40 | +1.88 | +25.86% | 5 | 649 | 34.62% |
| AMZN251219C00280000 | 2024-04-26 3:34PM EDT | 280.00 | 7.85 | 7.75 | 7.95 | +1.45 | +22.66% | 20 | 65 | 34.24% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN251219P00050000 | 2024-04-26 1:54PM EDT | 50.00 | 0.39 | 0.41 | 0.46 | -0.08 | -17.02% | 5 | 1,302 | 49.22% |
| AMZN251219P00055000 | 2024-04-22 2:21PM EDT | 55.00 | 0.55 | 0.47 | 0.57 | 0.00 | - | 65 | 807 | 47.34% |
| AMZN251219P00060000 | 2024-04-15 9:49AM EDT | 60.00 | 0.61 | 0.59 | 0.69 | 0.00 | - | 1 | 1,500 | 45.51% |
| AMZN251219P00065000 | 2024-04-23 12:28PM EDT | 65.00 | 0.82 | 0.73 | 0.83 | 0.00 | - | 20 | 918 | 43.84% |
| AMZN251219P00070000 | 2024-04-25 1:19PM EDT | 70.00 | 1.04 | 0.91 | 1.02 | 0.00 | - | 3 | 880 | 42.51% |
| AMZN251219P00075000 | 2024-04-25 1:20PM EDT | 75.00 | 1.27 | 1.12 | 1.23 | 0.00 | - | 4 | 2,048 | 41.19% |
| AMZN251219P00080000 | 2024-04-26 3:26PM EDT | 80.00 | 1.45 | 1.37 | 1.48 | -0.12 | -7.64% | 2 | 3,320 | 39.99% |
| AMZN251219P00085000 | 2024-04-25 1:20PM EDT | 85.00 | 1.90 | 1.66 | 1.77 | 0.00 | - | 32 | 528 | 38.87% |
| AMZN251219P00090000 | 2024-04-25 1:21PM EDT | 90.00 | 2.29 | 2.00 | 2.12 | 0.00 | - | 2 | 3,978 | 37.88% |
| AMZN251219P00095000 | 2024-04-25 1:21PM EDT | 95.00 | 2.76 | 2.45 | 2.50 | 0.00 | - | 2 | 10,826 | 36.85% |
| AMZN251219P00100000 | 2024-04-26 11:37AM EDT | 100.00 | 2.99 | 2.88 | 2.97 | -0.41 | -12.06% | 5 | 9,245 | 36.01% |
| AMZN251219P00105000 | 2024-04-23 1:31PM EDT | 105.00 | 3.55 | 3.40 | 3.55 | 0.00 | - | 10 | 2,707 | 35.32% |
| AMZN251219P00110000 | 2024-04-25 9:30AM EDT | 110.00 | 4.97 | 4.00 | 4.15 | 0.00 | - | 1 | 10,473 | 34.51% |
| AMZN251219P00115000 | 2024-04-25 11:37AM EDT | 115.00 | 4.90 | 4.70 | 4.85 | -0.60 | -10.91% | 1 | 10,662 | 33.79% |
| AMZN251219P00120000 | 2024-04-25 3:40PM EDT | 120.00 | 6.12 | 5.50 | 5.65 | 0.00 | - | 4 | 1,592 | 33.12% |
| AMZN251219P00125000 | 2024-04-25 9:54AM EDT | 125.00 | 7.63 | 6.40 | 6.55 | 0.00 | - | 1 | 1,589 | 32.48% |
| AMZN251219P00130000 | 2024-04-24 10:36AM EDT | 130.00 | 7.59 | 7.40 | 7.55 | 0.00 | - | 1 | 3,903 | 31.86% |
| AMZN251219P00135000 | 2024-04-19 9:56AM EDT | 135.00 | 9.05 | 8.40 | 8.65 | 0.00 | - | 260 | 4,156 | 31.25% |
| AMZN251219P00140000 | 2024-04-25 9:37AM EDT | 140.00 | 11.81 | 9.65 | 9.85 | 0.00 | - | 10 | 1,086 | 30.63% |
| AMZN251219P00145000 | 2024-04-23 3:41PM EDT | 145.00 | 11.00 | 10.95 | 11.20 | 0.00 | - | 20 | 3,316 | 30.08% |
| AMZN251219P00150000 | 2024-04-26 11:47AM EDT | 150.00 | 12.50 | 12.40 | 12.65 | -1.60 | -11.35% | 2 | 6,826 | 29.50% |
| AMZN251219P00155000 | 2024-04-24 2:00PM EDT | 155.00 | 14.44 | 13.95 | 14.25 | 0.00 | - | 5 | 637 | 28.96% |
| AMZN251219P00160000 | 2024-04-26 3:27PM EDT | 160.00 | 15.86 | 15.65 | 16.00 | -0.32 | -1.98% | 1 | 635 | 28.45% |
| AMZN251219P00165000 | 2024-04-25 1:27PM EDT | 165.00 | 19.75 | 17.50 | 17.85 | 0.00 | - | 269 | 416 | 27.90% |
| AMZN251219P00170000 | 2024-04-25 3:59PM EDT | 170.00 | 19.80 | 19.45 | 19.90 | -1.65 | -7.69% | 1 | 1,088 | 27.42% |
| AMZN251219P00175000 | 2024-04-26 2:00PM EDT | 175.00 | 21.78 | 21.60 | 22.05 | -2.07 | -8.68% | 6 | 1,409 | 26.89% |
| AMZN251219P00180000 | 2024-04-26 2:29PM EDT | 180.00 | 24.38 | 23.85 | 24.35 | -1.82 | -6.95% | 1 | 295 | 26.37% |
| AMZN251219P00185000 | 2024-04-24 10:12AM EDT | 185.00 | 26.95 | 26.25 | 26.80 | 0.00 | - | 24 | 583 | 25.85% |
| AMZN251219P00190000 | 2024-04-24 10:12AM EDT | 190.00 | 29.00 | 28.80 | 29.30 | -0.60 | -2.03% | 5 | 139 | 25.22% |
| AMZN251219P00195000 | 2024-04-26 1:40PM EDT | 195.00 | 31.75 | 31.50 | 32.10 | -0.95 | -2.91% | 5 | 165 | 24.75% |
| AMZN251219P00200000 | 2024-04-19 11:10AM EDT | 200.00 | 36.56 | 34.35 | 35.00 | 0.00 | - | 5 | 130 | 24.22% |
| AMZN251219P00205000 | 2024-03-21 11:18AM EDT | 205.00 | 37.46 | 40.35 | 40.85 | 0.00 | - | - | 1 | 26.82% |
| AMZN251219P00210000 | 2024-04-11 3:57PM EDT | 210.00 | 35.50 | 40.55 | 41.20 | 0.00 | - | 5 | 9 | 23.08% |
| AMZN251219P00215000 | 2024-04-11 3:42PM EDT | 215.00 | 38.60 | 43.35 | 44.50 | 0.00 | - | 9 | 11 | 22.46% |
| AMZN251219P00220000 | 2024-04-11 3:41PM EDT | 220.00 | 41.70 | 46.95 | 48.60 | 0.00 | - | 9 | 12 | 22.64% |
| AMZN251219P00225000 | 2024-04-11 3:41PM EDT | 225.00 | 45.00 | 50.60 | 52.35 | 0.00 | - | 8 | 90 | 22.24% |
| AMZN251219P00230000 | 2024-04-05 1:07PM EDT | 230.00 | 50.56 | 54.35 | 56.10 | 0.00 | - | 2 | 4 | 21.65% |
| AMZN251219P00235000 | 2024-03-01 12:46PM EDT | 235.00 | 59.97 | 57.25 | 59.00 | 0.00 | - | 2 | 2 | 19.42% |
| AMZN251219P00240000 | 2024-04-02 12:46PM EDT | 240.00 | 62.50 | 62.25 | 64.10 | 0.00 | - | 4 | 4 | 20.55% |
| AMZN251219P00245000 | 2024-03-07 2:42PM EDT | 245.00 | 68.82 | 61.80 | 63.60 | 0.00 | - | - | 2 | 0.00% |
| AMZN251219P00260000 | 2024-03-22 3:59PM EDT | 260.00 | 81.10 | 84.80 | 86.00 | 0.00 | - | 2 | 1 | 27.35% |
© 2024 Yahoo. All rights reserved.