AMZN Stock Prices

Data as of Oct 28, 2026

Last

254.60

Change

+1.50

Open

253.00

Previous

253.10

High

255.36

Low

251.98

Bid

-

Ask

-

Volume

33,201,837

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.567

Hist Vol

0.338

Opt Volume

604,488

Open Int

4,721,473

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	253.00	255.36	251.98	254.60	+1.50	33,201,837	604,488	0.567	0.338
Oct 27, 2026	250.43	254.68	248.71	253.10	+4.01	33,554,953	713,403	0.482	0.338
Oct 26, 2026	249.47	250.79	247.23	249.09	+1.09	31,575,554	677,416	0.698	0.338
Oct 23, 2026	248.85	250.01	246.45	248.00	-2.38	25,147,522	740,461	0.475	0.338
Oct 22, 2026	258.18	258.41	248.00	250.38	-11.99	48,200,672	908,979	0.380	0.338
Oct 21, 2026	262.71	264.36	259.29	262.37	-0.26	30,746,897	772,183	0.409	0.335
Oct 20, 2026	264.08	265.34	260.42	262.63	+0.18	34,435,658	630,555	0.445	0.336
Oct 19, 2026	255.25	263.72	255.22	262.45	+12.45	54,440,805	1,553,571	0.379	0.336
Oct 16, 2026	255.10	255.54	248.60	250.00	-4.76	39,033,291	835,576	0.335	0.333
Oct 15, 2026	250.89	255.60	248.65	254.76	+0.68	33,990,064	666,150	0.302	0.332
Oct 14, 2026	258.01	259.65	252.66	254.08	-4.50	33,259,893	749,536	0.343	0.333
Oct 13, 2026	259.44	262.84	258.42	258.58	-0.95	24,811,288	530,706	0.328	0.333
Oct 12, 2026	262.50	263.70	259.27	259.53	-2.90	24,836,831	680,783	0.314	0.333
Oct 9, 2026	256.50	262.80	256.00	262.43	+8.37	33,415,365	1,275,563	0.305	0.337
Oct 8, 2026	259.74	259.86	253.78	254.06	-5.86	35,479,612	634,647	0.282	0.336
Oct 7, 2026	254.23	260.14	253.17	259.92	+3.63	34,581,191	1,195,320	0.305	0.335
Oct 6, 2026	253.40	256.68	251.08	256.29	+4.89	32,549,990	797,412	0.306	0.335
Oct 5, 2026	250.19	254.53	250.18	251.40	-0.12	37,381,030	843,902	0.308	0.335
Oct 2, 2026	251.51	253.56	250.02	251.52	+0.00	32,972,862	823,625	0.266	0.335
Oct 1, 2026	251.61	251.83	246.12	248.23	-0.92	32,556,624	637,461	0.275	0.334
Sep 30, 2026	246.79	252.44	246.08	249.15	+2.48	41,227,758	965,456	0.312	0.334
Sep 29, 2026	246.71	248.84	245.14	246.67	+0.52	31,559,163	558,329	0.317	0.335
Sep 28, 2026	246.63	247.77	244.73	246.15	-3.52	31,843,411	727,549	0.319	0.335
Sep 25, 2026	248.56	250.88	247.18	249.67	+0.29	32,663,895	843,561	0.288	0.334
Sep 24, 2026	246.02	250.43	245.60	249.38	+0.11	32,628,243	746,127	0.291	0.335
Sep 23, 2026	253.00	253.99	247.76	249.27	-5.71	43,617,701	985,879	0.309	0.335
Sep 22, 2026	255.11	259.00	253.78	254.98	-3.47	41,035,562	682,261	0.314	0.335
Sep 21, 2026	256.40	259.49	253.60	258.45	+4.74	40,690,751	1,095,046	0.326	0.335
Sep 18, 2026	252.92	255.43	251.88	253.71	+2.52	52,187,487	897,744	0.278	0.335
Sep 17, 2026	251.07	252.73	249.24	251.19	+5.23	29,625,805	666,973	0.286	0.335
Sep 16, 2026	248.10	249.26	244.30	245.96	-2.46	32,724,123	853,700	0.312	0.334
Sep 15, 2026	252.24	253.27	247.22	248.42	-5.12	35,503,303	788,679	0.314	0.334
Sep 14, 2026	253.15	255.95	250.74	253.54	-3.46	33,073,142	956,432	0.334	0.334
Sep 11, 2026	254.09	257.59	253.14	257.00	+5.11	19,888,991	736,099	0.277	0.334
Sep 10, 2026	250.11	253.15	249.58	251.89	-0.51	24,865,735	401,210	0.279	0.333
Sep 9, 2026	253.12	254.69	250.65	252.40	-4.57	32,099,631	624,909	0.298	0.335
Sep 8, 2026	256.68	257.99	254.75	256.97	+0.00	28,369,964	547,252	0.333	0.335
Sep 4, 2026	259.07	261.12	255.29	258.51	-0.39	29,908,081	799,460	0.258	0.335
Sep 3, 2026	256.20	259.50	256.00	258.90	+3.92	25,935,059	600,939	0.275	0.337
Sep 2, 2026	254.26	256.24	253.40	254.98	+0.06	23,442,673	731,756	0.281	0.337
Sep 1, 2026	254.83	255.82	251.93	254.92	-4.85	31,363,414	665,146	0.282	0.337
Aug 31, 2026	263.83	264.36	257.12	259.77	-6.66	44,887,293	1,099,881	0.297	0.337
Aug 28, 2026	258.32	267.56	257.78	266.43	+10.17	47,918,081	1,644,007	0.279	0.336
Aug 27, 2026	259.23	259.66	255.02	256.26	-4.02	35,599,086	667,689	0.268	0.334
Aug 26, 2026	261.28	262.05	258.24	260.28	-0.78	20,602,465	692,694	0.289	0.334
Aug 25, 2026	262.51	263.89	259.83	261.06	-1.01	25,215,325	524,163	0.293	0.334
Aug 24, 2026	259.60	263.32	259.05	262.07	+3.44	27,755,514	833,911	0.323	0.334
Aug 21, 2026	260.74	261.09	257.04	258.63	-1.48	35,440,735	872,285	0.278	0.335
Aug 20, 2026	263.16	263.84	259.52	260.11	-5.73	27,988,560	612,085	0.282	0.335
Aug 19, 2026	260.85	266.40	258.58	265.84	+6.39	35,224,685	1,000,066	0.295	0.335
Aug 18, 2026	260.63	262.18	257.73	259.45	-1.86	32,829,727	699,943	0.289	0.334
Aug 17, 2026	265.44	265.75	258.34	261.31	-1.34	43,136,957	980,754	0.301	0.334
Aug 14, 2026	264.88	265.81	262.42	262.65	-2.48	26,955,642	539,653	0.255	0.334
Aug 13, 2026	267.24	269.58	264.71	265.13	-2.15	31,309,403	600,853	0.269	0.335
Aug 12, 2026	273.18	273.46	267.10	267.28	-4.99	29,345,514	684,667	0.284	0.335
Aug 11, 2026	278.69	278.84	271.36	272.27	-5.82	31,425,637	568,465	0.295	0.335
Aug 10, 2026	274.01	280.14	273.60	278.09	+3.61	33,217,270	778,524	0.316	0.334
Aug 7, 2026	272.87	278.31	272.75	274.48	+2.22	33,511,011	821,160	0.291	0.334
Aug 6, 2026	272.77	275.48	271.06	272.26	-0.39	28,754,983	460,002	0.310	0.334
Aug 5, 2026	281.59	282.79	270.73	272.65	-4.77	44,311,250	1,021,917	0.325	0.336
Aug 4, 2026	276.06	281.07	275.82	277.42	-6.60	67,860,663	989,867	0.350	0.335
Aug 3, 2026	278.29	287.20	278.00	284.02	+12.44	88,998,237	1,548,589	0.369	0.335
Jul 31, 2026	265.00	273.23	262.01	271.58	+36.08	128,341,980	2,578,024	0.353	0.344
Jul 30, 2026	233.35	239.82	231.06	235.50	+8.85	89,792,491	1,274,256	0.662	0.312
Jul 29, 2026	229.32	232.82	226.16	226.65	-4.21	42,357,398	622,510	0.543	0.310
Jul 28, 2026	232.85	233.11	228.10	230.86	-0.53	44,611,038	494,801	0.489	0.310

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.