Singapore markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
180.75-0.30 (-0.17%)
At close: 04:00PM EDT
181.07 +0.32 (+0.18%)
After hours: 06:25PM EDT
In the money
Show:ListStraddle
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN260116C000650002024-05-17 12:38PM EDT65.00123.00119.75122.85-2.32-1.85%320668.94%
AMZN260116C000700002024-04-25 12:28PM EDT70.00109.95115.90118.550.00-127267.79%
AMZN260116C000750002024-05-23 9:59AM EDT75.00115.00111.20114.500.00-36965.54%
AMZN260116C000800002024-05-06 3:54PM EDT80.00116.00107.55109.950.00-14264.12%
AMZN260116C000850002024-04-16 1:16PM EDT85.00108.23106.90109.050.00-726271.06%
AMZN260116C000900002024-05-23 3:47PM EDT90.00100.3498.20101.15+0.53+0.53%125358.87%
AMZN260116C000950002024-04-10 11:19AM EDT95.00100.91100.95103.350.00-25771.87%
AMZN260116C001000002024-05-24 3:52PM EDT100.0091.0090.5091.50-3.60-3.81%498754.86%
AMZN260116C001050002024-05-13 10:11AM EDT105.0093.4586.2587.900.00-128753.74%
AMZN260116C001100002024-05-13 11:48AM EDT110.0087.9882.2583.750.00-220252.23%
AMZN260116C001150002024-05-23 3:15PM EDT115.0078.9078.4079.600.00-919750.83%
AMZN260116C001200002024-05-22 12:58PM EDT120.0077.3274.7575.800.00-31,67850.75%
AMZN260116C001250002024-05-24 10:22AM EDT125.0072.4071.0571.90-2.35-3.14%189349.35%
AMZN260116C001300002024-05-23 1:07PM EDT130.0069.3367.3068.100.00-82,54748.07%
AMZN260116C001350002024-05-24 12:01PM EDT135.0065.5063.7564.45+0.75+1.16%199646.94%
AMZN260116C001400002024-05-23 1:31PM EDT140.0062.0560.3060.900.00-183145.89%
AMZN260116C001450002024-05-24 2:52PM EDT145.0057.7056.9557.50-2.02-3.38%375244.97%
AMZN260116C001500002024-05-24 3:51PM EDT150.0053.8753.7054.25-0.43-0.79%177,99744.15%
AMZN260116C001550002024-05-22 10:59AM EDT155.0053.3850.5551.050.00-11,23343.31%
AMZN260116C001600002024-05-24 2:29PM EDT160.0048.5047.5048.00-1.41-2.83%14,00442.56%
AMZN260116C001650002024-05-24 2:27PM EDT165.0045.6044.5545.05+0.79+1.76%184141.84%
AMZN260116C001700002024-05-24 3:28PM EDT170.0041.8041.7542.25+0.05+0.12%475,06141.20%
AMZN260116C001750002024-05-24 2:56PM EDT175.0039.5039.0539.55+0.15+0.38%125,61040.58%
AMZN260116C001800002024-05-24 2:36PM EDT180.0036.5236.4536.90-0.15-0.41%87,56139.91%
AMZN260116C001850002024-05-24 3:23PM EDT185.0034.1234.0034.45-0.93-2.65%131,45239.37%
AMZN260116C001900002024-05-24 3:25PM EDT190.0031.7931.8532.20-0.16-0.50%41,16438.94%
AMZN260116C001950002024-05-23 2:12PM EDT195.0030.7029.4530.00+0.85+2.85%493738.48%
AMZN260116C002000002024-05-24 3:17PM EDT200.0027.5027.3527.85-0.30-1.08%333,82237.96%
AMZN260116C002050002024-05-22 3:58PM EDT205.0026.0725.4025.80-0.77-2.87%14491937.46%
AMZN260116C002100002024-05-23 1:34PM EDT210.0024.5023.5023.900.00-41,02437.02%
AMZN260116C002150002024-05-23 3:40PM EDT215.0021.9021.7522.150.00-92,35436.65%
AMZN260116C002200002024-05-24 10:28AM EDT220.0020.8320.1020.40+0.68+3.37%62,09736.18%
AMZN260116C002250002024-05-24 9:37AM EDT225.0019.3018.5518.85+0.35+1.85%161,57835.84%
AMZN260116C002300002024-05-24 3:25PM EDT230.0017.2017.1017.45-0.75-4.18%21,21035.58%
AMZN260116C002350002024-05-17 2:51PM EDT235.0017.6515.7516.100.00-134835.28%
AMZN260116C002400002024-05-24 3:02PM EDT240.0014.7414.5014.85-0.06-0.41%169635.01%
AMZN260116C002450002024-05-22 1:37PM EDT245.0014.3513.3013.650.00-127834.71%
AMZN260116C002500002024-05-24 3:48PM EDT250.0012.3512.2512.55-0.20-1.59%113,31634.45%
AMZN260116C002550002024-05-23 9:52AM EDT255.0012.0011.2511.550.00-494934.22%
AMZN260116C002600002024-05-24 12:00PM EDT260.0010.9010.3510.60+0.45+4.31%469633.98%
AMZN260116C002700002024-05-24 3:32PM EDT270.008.758.658.95-0.90-9.33%789233.59%
AMZN260116C002800002024-05-24 3:54PM EDT280.007.357.307.55-0.21-2.78%664233.26%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN260116P000650002024-05-23 2:12PM EDT65.000.550.520.60-0.02-3.51%11,99541.58%
AMZN260116P000700002024-05-15 2:30PM EDT70.000.660.650.730.00-121,24740.13%
AMZN260116P000750002024-05-23 2:48PM EDT75.000.890.820.900.00-270038.92%
AMZN260116P000800002024-05-21 10:31AM EDT80.001.111.051.100.00-593137.78%
AMZN260116P000850002024-05-23 2:12PM EDT85.001.341.281.330.00-105,11436.68%
AMZN260116P000900002024-05-22 11:57AM EDT90.001.581.561.640.00-23,05535.86%
AMZN260116P000950002024-05-22 2:03PM EDT95.001.951.912.010.00-613,40335.11%
AMZN260116P001000002024-05-23 2:48PM EDT100.002.432.332.390.00-25,32034.19%
AMZN260116P001050002024-05-20 3:46PM EDT105.002.762.802.880.00-42,01533.50%
AMZN260116P001100002024-05-23 3:27PM EDT110.003.503.303.500.00-35,89832.99%
AMZN260116P001150002024-05-24 3:22PM EDT115.004.054.004.10-0.15-3.57%12,16232.22%
AMZN260116P001200002024-05-23 12:42PM EDT120.004.504.654.900.00-56,09631.75%
AMZN260116P001250002024-05-24 2:46PM EDT125.005.505.455.65+0.15+2.80%12,03330.97%
AMZN260116P001300002024-05-23 2:32PM EDT130.006.656.356.600.00-14,22430.43%
AMZN260116P001350002024-05-16 2:44PM EDT135.007.267.407.650.00-15,13229.89%
AMZN260116P001400002024-05-23 3:43PM EDT140.008.558.508.80-0.25-2.84%15,70129.33%
AMZN260116P001450002024-05-22 11:25AM EDT145.009.369.7510.100.00-196228.82%
AMZN260116P001500002024-05-24 3:34PM EDT150.0011.4011.1011.50+0.05+0.44%413,56228.29%
AMZN260116P001550002024-05-22 3:24PM EDT155.0012.5212.6513.050.00-13,16327.79%
AMZN260116P001600002024-05-23 3:50PM EDT160.0014.5614.3014.650.00-2634,39327.18%
AMZN260116P001650002024-05-24 2:00PM EDT165.0015.9216.1016.50+0.07+0.44%11,80726.72%
AMZN260116P001700002024-05-24 2:00PM EDT170.0017.7918.0018.40+0.09+0.51%221,35126.15%
AMZN260116P001750002024-05-24 9:58AM EDT175.0020.3620.1020.50+0.63+3.19%595425.64%
AMZN260116P001800002024-05-23 3:58PM EDT180.0022.3022.2522.70-0.10-0.45%315,87125.07%
AMZN260116P001850002024-05-23 3:55PM EDT185.0024.8224.4525.100.00-491324.56%
AMZN260116P001900002024-05-21 3:43PM EDT190.0026.7127.1027.550.00-297523.92%
AMZN260116P001950002024-05-21 11:18AM EDT195.0030.1529.6530.250.00-7290823.38%
AMZN260116P002000002024-05-23 3:45PM EDT200.0032.9432.4033.050.00-411,51322.77%
AMZN260116P002050002024-05-23 3:03PM EDT205.0036.0335.4036.050.00-401,05922.19%
AMZN260116P002100002024-05-24 12:18PM EDT210.0038.1538.4539.25+3.45+9.94%44521.64%
AMZN260116P002150002024-05-16 3:46PM EDT215.0040.9041.4042.900.00-611221.43%
AMZN260116P002200002024-05-15 1:54PM EDT220.0043.3544.8546.050.00-14220.40%
AMZN260116P002250002024-05-10 9:46AM EDT225.0044.6048.1049.700.00-16830419.76%
AMZN260116P002300002024-05-24 12:23PM EDT230.0052.2052.0053.45+0.37+0.71%92419.00%
AMZN260116P002350002024-05-20 11:52AM EDT235.0053.9655.7057.500.00-123618.43%
AMZN260116P002400002024-05-20 11:16AM EDT240.0057.9460.1561.550.00-624417.56%
AMZN260116P002450002024-05-20 11:52AM EDT245.0062.0364.3566.150.00-46617.55%
AMZN260116P002500002024-05-20 10:01AM EDT250.0065.2568.6570.450.00-21616.53%
AMZN260116P002550002024-03-20 9:54AM EDT255.0079.7580.1581.400.00-1028.39%
AMZN260116P002600002024-05-07 9:49AM EDT260.0072.2577.8080.100.00-1022016.82%
AMZN260116P002700002024-03-28 12:25PM EDT270.0090.0589.5091.650.00-1022.62%
AMZN260116P002800002024-05-20 9:30AM EDT280.0095.0097.75100.150.00-1119.62%