Singapore markets closed
Straits Times Index
3,258.90 +1.72 (+0.05%) Nikkei
28,041.48 +258.55 (+0.93%) Hang Seng
20,400.11 +90.98 (+0.45%) FTSE 100
7,631.74 +11.31 (+0.15%) Bitcoin USD
28,400.20 +0.83 (+0.00%) CMC Crypto 200
621.79 +7.58 (+1.23%)
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 | 2023-03-31 3:06PM EDT | 50.00 | 61.67 | 60.00 | 63.00 | +0.12 | +0.19% | 5 | 269 | 57.59% |
| AMZN251219C00055000 | 2023-03-31 3:32PM EDT | 55.00 | 58.00 | 56.10 | 60.05 | +4.50 | +8.41% | 1 | 64 | 56.31% |
| AMZN251219C00060000 | 2023-03-30 10:07AM EDT | 60.00 | 53.27 | 52.95 | 56.00 | 0.00 | - | 1 | 231 | 54.34% |
| AMZN251219C00065000 | 2023-03-31 1:29PM EDT | 65.00 | 51.27 | 50.20 | 52.55 | +1.52 | +3.06% | 4 | 1,184 | 53.46% |
| AMZN251219C00070000 | 2023-03-31 1:03PM EDT | 70.00 | 47.70 | 46.80 | 49.30 | +1.20 | +2.58% | 2 | 641 | 51.84% |
| AMZN251219C00075000 | 2023-03-31 3:26PM EDT | 75.00 | 45.60 | 43.25 | 46.10 | +1.83 | +4.18% | 3 | 86 | 50.01% |
| AMZN251219C00080000 | 2023-03-31 1:54PM EDT | 80.00 | 41.67 | 40.75 | 42.00 | +0.67 | +1.63% | 26 | 265 | 49.43% |
| AMZN251219C00085000 | 2023-03-31 9:53AM EDT | 85.00 | 38.15 | 38.10 | 39.45 | +0.15 | +0.39% | 3 | 219 | 48.87% |
| AMZN251219C00090000 | 2023-03-31 2:26PM EDT | 90.00 | 35.90 | 34.80 | 37.00 | +0.90 | +2.57% | 16 | 627 | 48.28% |
| AMZN251219C00095000 | 2023-03-31 3:44PM EDT | 95.00 | 32.95 | 32.50 | 34.20 | +0.75 | +2.33% | 35 | 325 | 46.92% |
| AMZN251219C00100000 | 2023-03-31 3:58PM EDT | 100.00 | 30.80 | 30.35 | 31.00 | +1.13 | +3.81% | 63 | 1,707 | 44.81% |
| AMZN251219C00105000 | 2023-03-31 3:57PM EDT | 105.00 | 28.35 | 28.00 | 28.75 | +0.55 | +1.98% | 30 | 610 | 44.11% |
| AMZN251219C00110000 | 2023-03-31 3:57PM EDT | 110.00 | 26.15 | 25.70 | 26.30 | +0.80 | +3.16% | 15 | 1,361 | 42.95% |
| AMZN251219C00115000 | 2023-03-31 9:57AM EDT | 115.00 | 23.78 | 23.70 | 24.30 | +0.48 | +2.06% | 3 | 403 | 42.33% |
| AMZN251219C00120000 | 2023-03-31 3:54PM EDT | 120.00 | 22.00 | 21.60 | 22.55 | +0.70 | +3.29% | 7 | 496 | 41.93% |
| AMZN251219C00125000 | 2023-03-31 1:58PM EDT | 125.00 | 20.25 | 19.70 | 20.40 | +0.83 | +4.27% | 55 | 387 | 40.81% |
| AMZN251219C00130000 | 2023-03-31 2:59PM EDT | 130.00 | 18.25 | 18.15 | 18.95 | -0.05 | -0.27% | 1 | 251 | 40.57% |
| AMZN251219C00135000 | 2023-03-30 10:45AM EDT | 135.00 | 16.69 | 16.50 | 17.40 | 0.00 | - | 2 | 142 | 40.05% |
| AMZN251219C00140000 | 2023-03-31 3:54PM EDT | 140.00 | 15.30 | 15.15 | 15.70 | +0.20 | +1.32% | 6 | 241 | 39.19% |
| AMZN251219C00145000 | 2023-03-30 10:45AM EDT | 145.00 | 13.93 | 13.65 | 14.60 | 0.00 | - | 1 | 135 | 39.08% |
| AMZN251219C00150000 | 2023-03-31 3:59PM EDT | 150.00 | 12.90 | 12.85 | 13.05 | +0.35 | +2.79% | 47 | 2,943 | 38.17% |
| AMZN251219C00155000 | 2023-03-31 11:02AM EDT | 155.00 | 11.95 | 11.30 | 12.35 | +0.50 | +4.37% | 1 | 40 | 38.45% |
| AMZN251219C00160000 | 2023-03-31 12:45PM EDT | 160.00 | 10.75 | 10.30 | 11.20 | +0.35 | +3.37% | 2 | 1,277 | 37.92% |
| AMZN251219C00165000 | 2023-03-31 3:21PM EDT | 165.00 | 9.90 | 9.35 | 10.25 | +0.35 | +3.66% | 12 | 130 | 37.60% |
| AMZN251219C00170000 | 2023-03-31 3:32PM EDT | 170.00 | 9.05 | 8.85 | 9.20 | +0.30 | +3.43% | 41 | 655 | 36.99% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN251219P00050000 | 2023-03-30 12:13PM EDT | 50.00 | 2.81 | 2.73 | 3.20 | 0.00 | - | 39 | 338 | 40.23% |
| AMZN251219P00055000 | 2023-03-27 11:21AM EDT | 55.00 | 4.20 | 3.50 | 3.85 | 0.00 | - | 2 | 24 | 38.26% |
| AMZN251219P00060000 | 2023-03-31 11:39AM EDT | 60.00 | 4.57 | 4.50 | 4.80 | -0.13 | -2.77% | 3 | 169 | 37.07% |
| AMZN251219P00065000 | 2023-03-30 3:15PM EDT | 65.00 | 5.75 | 5.45 | 5.90 | 0.00 | - | 1 | 173 | 35.99% |
| AMZN251219P00070000 | 2023-03-31 11:22AM EDT | 70.00 | 6.90 | 6.60 | 7.05 | -0.80 | -10.39% | 3 | 162 | 34.74% |
| AMZN251219P00075000 | 2023-03-31 9:49AM EDT | 75.00 | 8.35 | 8.00 | 8.50 | -0.15 | -1.76% | 4 | 678 | 33.89% |
| AMZN251219P00080000 | 2023-03-31 2:35PM EDT | 80.00 | 9.60 | 9.40 | 10.00 | -0.75 | -7.25% | 5 | 1,231 | 32.86% |
| AMZN251219P00085000 | 2023-03-31 1:05PM EDT | 85.00 | 11.50 | 11.15 | 11.55 | -0.35 | -2.95% | 1 | 98 | 31.67% |
| AMZN251219P00090000 | 2023-03-31 12:27PM EDT | 90.00 | 13.22 | 12.75 | 13.50 | -0.37 | -2.72% | 21 | 1,742 | 30.93% |
| AMZN251219P00095000 | 2023-03-31 2:18PM EDT | 95.00 | 15.15 | 14.90 | 15.40 | -0.47 | -3.01% | 2 | 1,345 | 29.85% |
| AMZN251219P00100000 | 2023-03-30 1:38PM EDT | 100.00 | 17.94 | 17.05 | 17.85 | 0.00 | - | 49 | 1,867 | 29.38% |
| AMZN251219P00105000 | 2023-03-31 10:35AM EDT | 105.00 | 19.80 | 19.45 | 20.15 | -1.21 | -5.76% | 1 | 181 | 28.41% |
| AMZN251219P00110000 | 2023-03-23 2:56PM EDT | 110.00 | 25.20 | 21.65 | 22.75 | 0.00 | - | 1 | 348 | 27.63% |
| AMZN251219P00115000 | 2023-03-31 3:10PM EDT | 115.00 | 24.85 | 24.45 | 25.45 | -0.60 | -2.36% | 21 | 814 | 26.75% |
| AMZN251219P00120000 | 2023-03-31 3:18PM EDT | 120.00 | 27.88 | 27.25 | 28.35 | -1.12 | -3.86% | 37 | 109 | 25.89% |
| AMZN251219P00125000 | 2023-03-31 3:35PM EDT | 125.00 | 31.60 | 30.45 | 31.50 | -3.45 | -9.84% | 1 | 49 | 25.14% |
| AMZN251219P00130000 | 2023-03-30 1:53PM EDT | 130.00 | 35.35 | 33.60 | 34.50 | 0.00 | - | 6 | 308 | 23.86% |
| AMZN251219P00135000 | 2023-03-27 10:59AM EDT | 135.00 | 40.80 | 36.90 | 38.35 | 0.00 | - | 10 | 11 | 23.65% |
| AMZN251219P00140000 | 2023-03-27 1:16PM EDT | 140.00 | 45.72 | 40.25 | 42.05 | 0.00 | - | 69 | 71 | 22.92% |
| AMZN251219P00145000 | 2023-03-27 11:14AM EDT | 145.00 | 49.25 | 43.75 | 46.70 | 0.00 | - | 1 | 13 | 23.66% |
| AMZN251219P00150000 | 2023-03-14 10:58AM EDT | 150.00 | 56.30 | 47.15 | 50.65 | 0.00 | - | 1 | 21 | 22.91% |
| AMZN251219P00155000 | 2023-02-28 2:40PM EDT | 155.00 | 60.50 | 53.00 | 55.10 | 0.00 | - | 2 | 0 | 22.93% |
| AMZN251219P00160000 | 2023-03-03 4:02PM EDT | 160.00 | 65.20 | 55.80 | 59.65 | 0.00 | - | 1 | 0 | 23.01% |
| AMZN251219P00165000 | 2023-03-01 4:05PM EDT | 165.00 | 72.89 | 60.65 | 64.20 | 0.00 | - | 20 | 0 | 22.93% |
| AMZN251219P00170000 | 2023-03-08 1:43PM EDT | 170.00 | 76.50 | 65.30 | 68.90 | 0.00 | - | 1 | 0 | 23.09% |
© 2023 Yahoo. All rights reserved.
