Singapore markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
127.12+1.14 (+0.90%)
At close: 04:00PM EDT
126.97 -0.15 (-0.12%)
After hours: 07:05PM EDT
In the money
Show:ListStraddle
Callsfor19 December 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN251219C000500002023-09-29 2:53PM EDT50.0084.0082.5087.00+0.75+0.90%150569.37%
AMZN251219C000550002023-09-22 12:06PM EDT55.0083.5578.4081.550.00-320264.14%
AMZN251219C000600002023-09-27 11:22AM EDT60.0073.5574.4577.500.00-123261.73%
AMZN251219C000650002023-09-25 1:22PM EDT65.0076.0070.4573.550.00-193059.39%
AMZN251219C000700002023-09-28 10:16AM EDT70.0065.5066.6069.650.00-465057.31%
AMZN251219C000750002023-09-27 10:14AM EDT75.0062.1062.8565.850.00-413355.43%
AMZN251219C000800002023-09-28 11:13AM EDT80.0058.6359.2062.200.00-1640653.76%
AMZN251219C000850002023-09-28 9:30AM EDT85.0054.1156.8557.550.00-329552.31%
AMZN251219C000900002023-09-29 1:28PM EDT90.0053.3053.4054.10+1.05+2.01%167050.87%
AMZN251219C000950002023-09-29 2:32PM EDT95.0049.8550.0550.80+0.60+1.22%1058250.21%
AMZN251219C001000002023-09-29 10:08AM EDT100.0047.5546.8547.60+1.55+3.37%25,98848.96%
AMZN251219C001050002023-09-29 10:50AM EDT105.0044.9543.8044.50+1.75+4.05%31,74647.77%
AMZN251219C001100002023-09-28 10:37AM EDT110.0038.7540.9541.550.00-53,85046.71%
AMZN251219C001150002023-09-29 10:46AM EDT115.0039.0038.1538.75+3.25+9.09%771445.75%
AMZN251219C001200002023-09-29 11:09AM EDT120.0036.4035.5036.05+1.30+3.70%162,26244.81%
AMZN251219C001250002023-09-29 2:27PM EDT125.0032.9533.0033.50+0.50+1.54%301,29943.97%
AMZN251219C001300002023-09-29 1:51PM EDT130.0030.5830.4531.10+0.48+1.59%81,96343.21%
AMZN251219C001350002023-09-29 11:29AM EDT135.0028.8528.3028.85+0.95+3.41%995942.53%
AMZN251219C001400002023-09-29 3:51PM EDT140.0026.7726.1526.70+1.32+5.19%151,83541.86%
AMZN251219C001450002023-09-29 3:36PM EDT145.0024.7024.1024.75+1.45+6.24%51,56141.33%
AMZN251219C001500002023-09-29 3:46PM EDT150.0022.7022.3522.85+0.90+4.13%65,25240.74%
AMZN251219C001550002023-09-28 9:41AM EDT155.0018.8120.5021.100.00-756940.24%
AMZN251219C001600002023-09-29 9:36AM EDT160.0019.5519.0019.50+0.95+5.11%12,73839.81%
AMZN251219C001650002023-09-29 10:16AM EDT165.0018.1017.5018.00+0.84+4.87%160139.40%
AMZN251219C001700002023-09-29 12:39PM EDT170.0016.3816.0516.60+0.48+3.02%72,53339.02%
AMZN251219C001750002023-09-29 9:51AM EDT175.0015.5014.8515.30+0.90+6.16%11,24838.66%
AMZN251219C001800002023-09-28 3:55PM EDT180.0013.3913.6514.100.00-511,85138.33%
AMZN251219C001850002023-09-28 1:32PM EDT185.0012.3512.5513.000.00-271,03738.04%
AMZN251219C001900002023-09-29 2:32PM EDT190.0011.5611.5512.00-0.09-0.77%1683437.80%
AMZN251219C001950002023-09-29 1:13PM EDT195.0010.7510.6511.05+0.97+9.92%10367337.54%
AMZN251219C002000002023-09-29 11:29AM EDT200.0010.009.8010.20+0.30+3.09%313,20737.33%
AMZN251219C002100002023-09-29 11:13AM EDT210.008.708.308.70+0.55+6.75%3267636.98%
Putsfor19 December 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN251219P000500002023-09-29 10:44AM EDT50.001.051.041.27-0.24-18.60%11,51040.76%
AMZN251219P000550002023-09-27 11:53AM EDT55.001.611.381.620.00-21,04039.21%
AMZN251219P000600002023-09-28 3:25PM EDT60.001.931.812.05-0.03-1.53%2073937.84%
AMZN251219P000650002023-09-29 12:20PM EDT65.002.412.362.49-0.10-3.98%2137736.30%
AMZN251219P000700002023-09-27 2:41PM EDT70.003.152.953.100.00-668235.22%
AMZN251219P000750002023-09-29 1:33PM EDT75.003.753.653.85-0.10-2.60%122,03634.33%
AMZN251219P000800002023-09-29 12:54PM EDT80.004.504.454.65-0.10-2.17%12,85733.30%
AMZN251219P000850002023-09-29 1:38PM EDT85.005.555.405.65-0.07-1.25%842832.51%
AMZN251219P000900002023-09-29 10:46AM EDT90.006.406.456.70-0.29-4.33%34,31931.58%
AMZN251219P000950002023-09-29 2:34PM EDT95.007.857.608.00-0.20-2.48%7210,94930.91%
AMZN251219P001000002023-09-28 12:28PM EDT100.009.208.959.50-0.10-1.08%319,71830.34%
AMZN251219P001050002023-09-29 11:08AM EDT105.0010.4510.4511.10-0.55-5.00%32,97329.68%
AMZN251219P001100002023-09-29 11:17AM EDT110.0012.1412.2012.65-0.36-2.88%3010,68828.70%
AMZN251219P001150002023-09-29 3:55PM EDT115.0014.2514.0014.45-0.20-1.38%70610,41527.88%
AMZN251219P001200002023-09-29 10:45AM EDT120.0015.8016.0016.45-0.65-3.95%711,98327.13%
AMZN251219P001250002023-09-29 2:27PM EDT125.0018.3517.9018.60-0.25-1.34%211,34626.36%
AMZN251219P001300002023-09-29 11:20AM EDT130.0020.3020.2021.00-1.45-6.67%493125.69%
AMZN251219P001350002023-09-29 10:12AM EDT135.0022.9022.6523.50-0.95-3.98%396124.92%
AMZN251219P001400002023-09-29 10:24AM EDT140.0025.6525.3026.45-0.65-2.47%3385724.49%
AMZN251219P001450002023-09-29 10:03AM EDT145.0028.2528.6029.25-1.15-3.91%61,79523.62%
AMZN251219P001500002023-09-28 3:12PM EDT150.0032.5031.3532.700.00-105,12123.38%
AMZN251219P001550002023-09-27 10:07AM EDT155.0036.2334.4535.650.00-189922.19%
AMZN251219P001600002023-09-29 9:48AM EDT160.0037.4437.9039.10-1.15-2.98%214221.41%
AMZN251219P001650002023-09-22 12:18PM EDT165.0039.7041.0043.550.00-39421.96%
AMZN251219P001700002023-09-26 2:11PM EDT170.0046.6045.3546.900.00-817820.44%
AMZN251219P001750002023-09-20 11:52AM EDT175.0042.7049.3551.150.00-130520.19%
AMZN251219P001800002023-09-26 2:14PM EDT180.0054.9053.7055.350.00-92719.57%
AMZN251219P001850002023-08-23 3:47PM EDT185.0052.6156.2557.650.00-160.00%
AMZN251219P001900002023-08-25 11:45AM EDT190.0059.2260.8062.550.00-380.00%
AMZN251219P001950002023-09-14 10:44AM EDT195.0052.5766.2570.100.00-12321.86%
AMZN251219P002000002023-09-22 3:46PM EDT200.0070.4571.1074.700.00-2621.65%
AMZN251219P002100002023-09-18 10:50AM EDT210.0070.0280.8084.850.00-40023.71%