Singapore markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
187.81-1.24 (-0.65%)
As of 10:04AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 December 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN251219C000500002024-04-11 3:32PM EDT50.00144.10142.05143.450.00-2343882.45%
AMZN251219C000550002024-04-11 3:30PM EDT55.00139.75137.55139.100.00-2327179.39%
AMZN251219C000600002024-04-10 1:22PM EDT60.00132.00133.25134.500.00-918976.39%
AMZN251219C000650002024-02-28 11:58AM EDT65.00114.63120.45122.450.00-19180.00%
AMZN251219C000700002024-04-12 9:45AM EDT70.00125.00124.30125.60+5.70+4.78%567570.73%
AMZN251219C000750002024-03-22 11:09AM EDT75.00110.71120.05121.400.00-113068.81%
AMZN251219C000800002024-04-11 2:03PM EDT80.00116.95115.45116.800.00-3038265.83%
AMZN251219C000850002024-04-10 11:46AM EDT85.00108.82111.40112.600.00-524164.25%
AMZN251219C000900002024-04-11 3:44PM EDT90.00108.90107.00108.250.00-956962.02%
AMZN251219C000950002024-04-08 2:55PM EDT95.00100.88102.70103.900.00-345559.96%
AMZN251219C001000002024-04-11 3:10PM EDT100.0098.8998.5099.65-1.61-1.60%45,40858.15%
AMZN251219C001050002024-04-05 10:08AM EDT105.0091.4994.7595.450.00-11,71456.84%
AMZN251219C001100002024-04-11 10:44AM EDT110.0089.7090.4591.500.00-23,65055.20%
AMZN251219C001150002024-04-09 1:06PM EDT115.0084.1686.6087.350.00-262753.77%
AMZN251219C001200002024-04-11 3:11PM EDT120.0084.3982.7583.400.00-31,89752.48%
AMZN251219C001250002024-04-10 10:19AM EDT125.0076.5878.9079.500.00-199651.18%
AMZN251219C001300002024-04-11 3:34PM EDT130.0076.4275.1575.700.00-131,61450.40%
AMZN251219C001350002024-04-11 1:00PM EDT135.0071.4871.5072.000.00-284549.25%
AMZN251219C001400002024-04-11 3:59PM EDT140.0069.0567.9568.350.00-143,07148.11%
AMZN251219C001450002024-04-11 1:09PM EDT145.0064.9464.4564.900.00-31,40047.18%
AMZN251219C001500002024-04-11 2:31PM EDT150.0062.2061.1061.550.00-1334,67446.31%
AMZN251219C001550002024-04-11 3:49PM EDT155.0059.3557.7558.300.00-2796545.49%
AMZN251219C001600002024-04-11 1:46PM EDT160.0055.4054.6055.050.00-212,71744.59%
AMZN251219C001650002024-04-11 1:03PM EDT165.0051.6651.5552.100.00-662143.97%
AMZN251219C001700002024-04-11 3:28PM EDT170.0049.6548.6549.000.00-162,52343.09%
AMZN251219C001750002024-04-11 3:55PM EDT175.0046.7145.8046.300.00-41,94942.58%
AMZN251219C001800002024-04-12 9:33AM EDT180.0042.7543.1543.45-1.18-2.69%63,18441.82%
AMZN251219C001850002024-04-11 3:29PM EDT185.0041.4540.5040.850.00-441,14741.25%
AMZN251219C001900002024-04-11 2:50PM EDT190.0039.0437.9538.350.00-1521,23840.70%
AMZN251219C001950002024-04-11 10:26AM EDT195.0034.5335.5535.850.00-3084740.06%
AMZN251219C002000002024-04-12 9:44AM EDT200.0033.2833.2533.55-0.71-2.09%52,35539.55%
AMZN251219C002050002024-04-08 3:55PM EDT205.0029.7531.1031.350.00-1022,52539.05%
AMZN251219C002100002024-04-11 2:10PM EDT210.0029.6029.0029.300.00-498538.62%
AMZN251219C002150002024-04-09 1:34PM EDT215.0025.3627.0027.300.00-29238.16%
AMZN251219C002200002024-04-11 1:46PM EDT220.0025.5525.2025.500.00-10048237.81%
AMZN251219C002250002024-04-09 10:13AM EDT225.0022.5023.3523.650.00-150637.34%
AMZN251219C002300002024-04-11 1:47PM EDT230.0022.1021.7522.100.00-1174437.08%
AMZN251219C002350002024-04-11 2:16PM EDT235.0020.7020.2020.450.00-1262336.65%
AMZN251219C002400002024-04-11 3:25PM EDT240.0019.3518.8019.000.00-539836.34%
AMZN251219C002450002024-04-04 10:54AM EDT245.0015.6817.4017.600.00-123936.01%
AMZN251219C002500002024-04-10 3:44PM EDT250.0016.1516.0516.30+0.67+4.33%112635.71%
AMZN251219C002550002024-04-03 1:54PM EDT255.0013.1514.9015.200.00-673835.55%
AMZN251219C002600002024-04-04 10:20AM EDT260.0012.4913.8014.050.00-632435.27%
AMZN251219C002700002024-04-10 2:34PM EDT270.0011.0511.8012.150.00-925734.95%
Putsfor19 December 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN251219P000500002024-04-11 3:21PM EDT50.000.390.350.430.00-11,30049.39%
AMZN251219P000550002024-04-04 3:32PM EDT55.000.530.450.530.00-50180747.51%
AMZN251219P000600002024-04-09 12:09PM EDT60.000.620.560.640.00-801,49945.73%
AMZN251219P000650002024-04-12 9:30AM EDT65.000.950.710.75+0.20+26.67%7585343.90%
AMZN251219P000700002024-04-09 10:52AM EDT70.000.960.850.920.00-288742.60%
AMZN251219P000750002024-03-21 9:30AM EDT75.001.201.051.100.00-42,04641.25%
AMZN251219P000800002024-04-08 3:51PM EDT80.001.401.271.320.00-53,31840.06%
AMZN251219P000850002024-04-05 11:37AM EDT85.001.681.521.580.00-1054638.99%
AMZN251219P000900002024-04-10 3:30PM EDT90.001.891.831.880.00-13,98437.97%
AMZN251219P000950002024-04-11 9:43AM EDT95.002.282.192.230.00-210,82537.04%
AMZN251219P001000002024-04-09 1:12PM EDT100.002.782.592.640.00-29,23036.18%
AMZN251219P001050002024-04-11 11:58AM EDT105.003.103.053.100.00-12,70735.34%
AMZN251219P001100002024-04-10 11:27AM EDT110.003.803.553.600.00-10010,47434.48%
AMZN251219P001150002024-04-12 9:30AM EDT115.004.104.154.30-0.03-0.73%210,65934.00%
AMZN251219P001200002024-04-09 10:51AM EDT120.005.254.804.950.00-11,63133.22%
AMZN251219P001250002024-04-11 10:41AM EDT125.005.755.555.800.00-41,59532.72%
AMZN251219P001300002024-04-10 10:50AM EDT130.006.866.456.650.00-13,90132.05%
AMZN251219P001350002024-04-11 3:47PM EDT135.007.217.407.650.00-34,15631.50%
AMZN251219P001400002024-04-11 11:16AM EDT140.008.638.458.700.00-101,06730.88%
AMZN251219P001450002024-04-11 11:06AM EDT145.009.889.559.900.00-23,31630.34%
AMZN251219P001500002024-04-11 12:12PM EDT150.0011.0010.8511.200.00-237,18329.80%
AMZN251219P001550002024-04-10 2:32PM EDT155.0012.9512.2512.600.00-263229.24%
AMZN251219P001600002024-04-11 3:59PM EDT160.0013.6213.8014.100.00-264228.67%
AMZN251219P001650002024-04-12 9:30AM EDT165.0015.2815.4015.75-1.27-7.67%125328.14%
AMZN251219P001700002024-04-11 2:05PM EDT170.0017.0217.2017.500.00-571627.58%
AMZN251219P001750002024-04-08 1:47PM EDT175.0020.4319.1019.400.00-6674727.05%
AMZN251219P001800002024-04-11 1:57PM EDT180.0020.9421.0521.500.00-517726.59%
AMZN251219P001850002024-04-11 1:57PM EDT185.0023.0523.1523.650.00-59326.03%
AMZN251219P001900002024-04-05 1:10PM EDT190.0026.7725.5025.900.00-475125.44%
AMZN251219P001950002024-03-25 2:35PM EDT195.0031.5527.8528.300.00-113924.85%
AMZN251219P002000002024-04-05 1:23PM EDT200.0031.9030.5031.050.00-216224.47%
AMZN251219P002050002024-03-21 11:18AM EDT205.0037.4633.2033.700.00--123.83%
AMZN251219P002100002024-04-11 3:57PM EDT210.0035.5036.1536.650.00-5923.35%
AMZN251219P002150002024-04-11 3:42PM EDT215.0038.6038.9539.650.00-91122.75%
AMZN251219P002200002024-04-11 3:41PM EDT220.0041.7042.2542.750.00-91222.08%
AMZN251219P002250002024-04-11 3:41PM EDT225.0045.0045.4546.000.00-89021.40%
AMZN251219P002300002024-04-05 1:07PM EDT230.0050.5648.8549.500.00-2420.81%
AMZN251219P002350002024-03-01 12:46PM EDT235.0059.9757.2559.000.00-2227.31%
AMZN251219P002400002024-04-02 12:46PM EDT240.0062.5056.0557.100.00-4419.80%
AMZN251219P002450002024-03-07 2:42PM EDT245.0068.8261.8063.600.00--222.90%
AMZN251219P002600002024-03-22 3:59PM EDT260.0081.1072.9073.500.00-2116.58%