Singapore markets closed
Straits Times Index
3,217.41 +10.42 (+0.32%) Nikkei
31,857.62 -14.90 (-0.05%) Hang Seng
17,809.66 +436.63 (+2.51%) FTSE 100
7,608.08 +6.23 (+0.08%) Bitcoin USD
26,882.84 -132.82 (-0.49%) CMC Crypto 200
579.66 +0.90 (+0.15%)
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 | 2023-09-29 2:53PM EDT | 50.00 | 84.00 | 82.50 | 87.00 | +0.75 | +0.90% | 1 | 505 | 69.37% |
| AMZN251219C00055000 | 2023-09-22 12:06PM EDT | 55.00 | 83.55 | 78.40 | 81.55 | 0.00 | - | 3 | 202 | 64.14% |
| AMZN251219C00060000 | 2023-09-27 11:22AM EDT | 60.00 | 73.55 | 74.45 | 77.50 | 0.00 | - | 1 | 232 | 61.73% |
| AMZN251219C00065000 | 2023-09-25 1:22PM EDT | 65.00 | 76.00 | 70.45 | 73.55 | 0.00 | - | 1 | 930 | 59.39% |
| AMZN251219C00070000 | 2023-09-28 10:16AM EDT | 70.00 | 65.50 | 66.60 | 69.65 | 0.00 | - | 4 | 650 | 57.31% |
| AMZN251219C00075000 | 2023-09-27 10:14AM EDT | 75.00 | 62.10 | 62.85 | 65.85 | 0.00 | - | 4 | 133 | 55.43% |
| AMZN251219C00080000 | 2023-09-28 11:13AM EDT | 80.00 | 58.63 | 59.20 | 62.20 | 0.00 | - | 16 | 406 | 53.76% |
| AMZN251219C00085000 | 2023-09-28 9:30AM EDT | 85.00 | 54.11 | 56.85 | 57.55 | 0.00 | - | 3 | 295 | 52.31% |
| AMZN251219C00090000 | 2023-09-29 1:28PM EDT | 90.00 | 53.30 | 53.40 | 54.10 | +1.05 | +2.01% | 1 | 670 | 50.87% |
| AMZN251219C00095000 | 2023-09-29 2:32PM EDT | 95.00 | 49.85 | 50.05 | 50.80 | +0.60 | +1.22% | 10 | 582 | 50.21% |
| AMZN251219C00100000 | 2023-09-29 10:08AM EDT | 100.00 | 47.55 | 46.85 | 47.60 | +1.55 | +3.37% | 2 | 5,988 | 48.96% |
| AMZN251219C00105000 | 2023-09-29 10:50AM EDT | 105.00 | 44.95 | 43.80 | 44.50 | +1.75 | +4.05% | 3 | 1,746 | 47.77% |
| AMZN251219C00110000 | 2023-09-28 10:37AM EDT | 110.00 | 38.75 | 40.95 | 41.55 | 0.00 | - | 5 | 3,850 | 46.71% |
| AMZN251219C00115000 | 2023-09-29 10:46AM EDT | 115.00 | 39.00 | 38.15 | 38.75 | +3.25 | +9.09% | 7 | 714 | 45.75% |
| AMZN251219C00120000 | 2023-09-29 11:09AM EDT | 120.00 | 36.40 | 35.50 | 36.05 | +1.30 | +3.70% | 16 | 2,262 | 44.81% |
| AMZN251219C00125000 | 2023-09-29 2:27PM EDT | 125.00 | 32.95 | 33.00 | 33.50 | +0.50 | +1.54% | 30 | 1,299 | 43.97% |
| AMZN251219C00130000 | 2023-09-29 1:51PM EDT | 130.00 | 30.58 | 30.45 | 31.10 | +0.48 | +1.59% | 8 | 1,963 | 43.21% |
| AMZN251219C00135000 | 2023-09-29 11:29AM EDT | 135.00 | 28.85 | 28.30 | 28.85 | +0.95 | +3.41% | 9 | 959 | 42.53% |
| AMZN251219C00140000 | 2023-09-29 3:51PM EDT | 140.00 | 26.77 | 26.15 | 26.70 | +1.32 | +5.19% | 15 | 1,835 | 41.86% |
| AMZN251219C00145000 | 2023-09-29 3:36PM EDT | 145.00 | 24.70 | 24.10 | 24.75 | +1.45 | +6.24% | 5 | 1,561 | 41.33% |
| AMZN251219C00150000 | 2023-09-29 3:46PM EDT | 150.00 | 22.70 | 22.35 | 22.85 | +0.90 | +4.13% | 6 | 5,252 | 40.74% |
| AMZN251219C00155000 | 2023-09-28 9:41AM EDT | 155.00 | 18.81 | 20.50 | 21.10 | 0.00 | - | 7 | 569 | 40.24% |
| AMZN251219C00160000 | 2023-09-29 9:36AM EDT | 160.00 | 19.55 | 19.00 | 19.50 | +0.95 | +5.11% | 1 | 2,738 | 39.81% |
| AMZN251219C00165000 | 2023-09-29 10:16AM EDT | 165.00 | 18.10 | 17.50 | 18.00 | +0.84 | +4.87% | 1 | 601 | 39.40% |
| AMZN251219C00170000 | 2023-09-29 12:39PM EDT | 170.00 | 16.38 | 16.05 | 16.60 | +0.48 | +3.02% | 7 | 2,533 | 39.02% |
| AMZN251219C00175000 | 2023-09-29 9:51AM EDT | 175.00 | 15.50 | 14.85 | 15.30 | +0.90 | +6.16% | 1 | 1,248 | 38.66% |
| AMZN251219C00180000 | 2023-09-28 3:55PM EDT | 180.00 | 13.39 | 13.65 | 14.10 | 0.00 | - | 51 | 1,851 | 38.33% |
| AMZN251219C00185000 | 2023-09-28 1:32PM EDT | 185.00 | 12.35 | 12.55 | 13.00 | 0.00 | - | 27 | 1,037 | 38.04% |
| AMZN251219C00190000 | 2023-09-29 2:32PM EDT | 190.00 | 11.56 | 11.55 | 12.00 | -0.09 | -0.77% | 16 | 834 | 37.80% |
| AMZN251219C00195000 | 2023-09-29 1:13PM EDT | 195.00 | 10.75 | 10.65 | 11.05 | +0.97 | +9.92% | 103 | 673 | 37.54% |
| AMZN251219C00200000 | 2023-09-29 11:29AM EDT | 200.00 | 10.00 | 9.80 | 10.20 | +0.30 | +3.09% | 31 | 3,207 | 37.33% |
| AMZN251219C00210000 | 2023-09-29 11:13AM EDT | 210.00 | 8.70 | 8.30 | 8.70 | +0.55 | +6.75% | 32 | 676 | 36.98% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN251219P00050000 | 2023-09-29 10:44AM EDT | 50.00 | 1.05 | 1.04 | 1.27 | -0.24 | -18.60% | 1 | 1,510 | 40.76% |
| AMZN251219P00055000 | 2023-09-27 11:53AM EDT | 55.00 | 1.61 | 1.38 | 1.62 | 0.00 | - | 2 | 1,040 | 39.21% |
| AMZN251219P00060000 | 2023-09-28 3:25PM EDT | 60.00 | 1.93 | 1.81 | 2.05 | -0.03 | -1.53% | 20 | 739 | 37.84% |
| AMZN251219P00065000 | 2023-09-29 12:20PM EDT | 65.00 | 2.41 | 2.36 | 2.49 | -0.10 | -3.98% | 21 | 377 | 36.30% |
| AMZN251219P00070000 | 2023-09-27 2:41PM EDT | 70.00 | 3.15 | 2.95 | 3.10 | 0.00 | - | 6 | 682 | 35.22% |
| AMZN251219P00075000 | 2023-09-29 1:33PM EDT | 75.00 | 3.75 | 3.65 | 3.85 | -0.10 | -2.60% | 12 | 2,036 | 34.33% |
| AMZN251219P00080000 | 2023-09-29 12:54PM EDT | 80.00 | 4.50 | 4.45 | 4.65 | -0.10 | -2.17% | 1 | 2,857 | 33.30% |
| AMZN251219P00085000 | 2023-09-29 1:38PM EDT | 85.00 | 5.55 | 5.40 | 5.65 | -0.07 | -1.25% | 8 | 428 | 32.51% |
| AMZN251219P00090000 | 2023-09-29 10:46AM EDT | 90.00 | 6.40 | 6.45 | 6.70 | -0.29 | -4.33% | 3 | 4,319 | 31.58% |
| AMZN251219P00095000 | 2023-09-29 2:34PM EDT | 95.00 | 7.85 | 7.60 | 8.00 | -0.20 | -2.48% | 72 | 10,949 | 30.91% |
| AMZN251219P00100000 | 2023-09-28 12:28PM EDT | 100.00 | 9.20 | 8.95 | 9.50 | -0.10 | -1.08% | 31 | 9,718 | 30.34% |
| AMZN251219P00105000 | 2023-09-29 11:08AM EDT | 105.00 | 10.45 | 10.45 | 11.10 | -0.55 | -5.00% | 3 | 2,973 | 29.68% |
| AMZN251219P00110000 | 2023-09-29 11:17AM EDT | 110.00 | 12.14 | 12.20 | 12.65 | -0.36 | -2.88% | 30 | 10,688 | 28.70% |
| AMZN251219P00115000 | 2023-09-29 3:55PM EDT | 115.00 | 14.25 | 14.00 | 14.45 | -0.20 | -1.38% | 706 | 10,415 | 27.88% |
| AMZN251219P00120000 | 2023-09-29 10:45AM EDT | 120.00 | 15.80 | 16.00 | 16.45 | -0.65 | -3.95% | 71 | 1,983 | 27.13% |
| AMZN251219P00125000 | 2023-09-29 2:27PM EDT | 125.00 | 18.35 | 17.90 | 18.60 | -0.25 | -1.34% | 21 | 1,346 | 26.36% |
| AMZN251219P00130000 | 2023-09-29 11:20AM EDT | 130.00 | 20.30 | 20.20 | 21.00 | -1.45 | -6.67% | 4 | 931 | 25.69% |
| AMZN251219P00135000 | 2023-09-29 10:12AM EDT | 135.00 | 22.90 | 22.65 | 23.50 | -0.95 | -3.98% | 3 | 961 | 24.92% |
| AMZN251219P00140000 | 2023-09-29 10:24AM EDT | 140.00 | 25.65 | 25.30 | 26.45 | -0.65 | -2.47% | 33 | 857 | 24.49% |
| AMZN251219P00145000 | 2023-09-29 10:03AM EDT | 145.00 | 28.25 | 28.60 | 29.25 | -1.15 | -3.91% | 6 | 1,795 | 23.62% |
| AMZN251219P00150000 | 2023-09-28 3:12PM EDT | 150.00 | 32.50 | 31.35 | 32.70 | 0.00 | - | 10 | 5,121 | 23.38% |
| AMZN251219P00155000 | 2023-09-27 10:07AM EDT | 155.00 | 36.23 | 34.45 | 35.65 | 0.00 | - | 18 | 99 | 22.19% |
| AMZN251219P00160000 | 2023-09-29 9:48AM EDT | 160.00 | 37.44 | 37.90 | 39.10 | -1.15 | -2.98% | 2 | 142 | 21.41% |
| AMZN251219P00165000 | 2023-09-22 12:18PM EDT | 165.00 | 39.70 | 41.00 | 43.55 | 0.00 | - | 3 | 94 | 21.96% |
| AMZN251219P00170000 | 2023-09-26 2:11PM EDT | 170.00 | 46.60 | 45.35 | 46.90 | 0.00 | - | 8 | 178 | 20.44% |
| AMZN251219P00175000 | 2023-09-20 11:52AM EDT | 175.00 | 42.70 | 49.35 | 51.15 | 0.00 | - | 1 | 305 | 20.19% |
| AMZN251219P00180000 | 2023-09-26 2:14PM EDT | 180.00 | 54.90 | 53.70 | 55.35 | 0.00 | - | 9 | 27 | 19.57% |
| AMZN251219P00185000 | 2023-08-23 3:47PM EDT | 185.00 | 52.61 | 56.25 | 57.65 | 0.00 | - | 1 | 6 | 0.00% |
| AMZN251219P00190000 | 2023-08-25 11:45AM EDT | 190.00 | 59.22 | 60.80 | 62.55 | 0.00 | - | 3 | 8 | 0.00% |
| AMZN251219P00195000 | 2023-09-14 10:44AM EDT | 195.00 | 52.57 | 66.25 | 70.10 | 0.00 | - | 1 | 23 | 21.86% |
| AMZN251219P00200000 | 2023-09-22 3:46PM EDT | 200.00 | 70.45 | 71.10 | 74.70 | 0.00 | - | 2 | 6 | 21.65% |
| AMZN251219P00210000 | 2023-09-18 10:50AM EDT | 210.00 | 70.02 | 80.80 | 84.85 | 0.00 | - | 40 | 0 | 23.71% |
© 2023 Yahoo. All rights reserved.
