U.S. Markets open in 2 hrs 37 mins

Amazon.com, Inc. (AMZN)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
980.35+8.81 (+0.91%)
At close: 4:00PM EDT

984.18 3.83 (0.39%)
Pre-Market: 6:50AM EDT

People also watch
GOOGAAPLFBNFLXTSLA
In The Money
Show:ListStraddle
CallsforMay 26, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
600.00AMZN170526C00600000374.800.000.000.000.00%14220.00%
610.00AMZN170526C00610000363.250.000.000.000.00%230.00%
620.00AMZN170526C00620000352.500.000.000.000.00%140.00%
750.00AMZN170526C00750000182.84197.00201.500.000.00%20110.00%
790.00AMZN170526C00790000149.50134.15138.8029.4224.50%110.00%
792.50AMZN170526C00792500171.500.000.000.000.00%110.00%
800.00AMZN170526C00800000177.100.000.000.000.00%1250.00%
805.00AMZN170526C00805000157.60154.65159.200.000.00%200.00%
812.50AMZN170526C0081250089.9290.9593.600.000.00%100.00%
817.50AMZN170526C00817500117.00131.35133.000.000.00%110.00%
820.00AMZN170526C00820000147.01138.50142.5540.6138.17%110.00%
825.00AMZN170526C00825000124.49135.00139.500.000.00%340.00%
830.00AMZN170526C00830000133.52128.20132.700.000.00%220.00%
835.00AMZN170526C00835000139.000.000.000.000.00%10100.00%
840.00AMZN170526C00840000103.30109.00110.650.000.00%120.00%
845.00AMZN170526C00845000125.000.000.000.000.00%110.00%
847.50AMZN170526C00847500118.00110.90114.350.000.00%110.00%
850.00AMZN170526C00850000113.04108.55111.602.992.72%3100.00%
855.00AMZN170526C00855000107.85103.70106.751.861.75%160.00%
857.50AMZN170526C00857500119.480.000.000.000.00%350.00%
860.00AMZN170526C00860000110.170.000.000.000.00%10170.00%
862.50AMZN170526C00862500104.4595.60100.150.000.00%10100.00%
865.00AMZN170526C00865000103.1293.2597.651.261.24%3100.00%
870.00AMZN170526C0087000079.1477.8081.950.000.00%530.00%
872.50AMZN170526C0087250056.4355.9057.950.000.00%770.00%
875.00AMZN170526C0087500074.3083.4087.700.000.00%180.00%
880.00AMZN170526C0088000096.630.000.000.000.00%5120.00%
882.50AMZN170526C0088250089.380.000.000.000.00%150.00%
885.00AMZN170526C0088500082.6273.5577.851.201.47%260.00%
887.50AMZN170526C0088750081.970.000.000.000.00%160.00%
890.00AMZN170526C0089000083.240.000.000.000.00%2230.00%
892.50AMZN170526C0089250043.8057.4559.900.000.00%360.00%
895.00AMZN170526C0089500079.000.000.000.000.00%4140.00%
897.50AMZN170526C0089750077.040.000.000.000.00%2140.00%
900.00AMZN170526C0090000076.6579.1580.905.227.31%68862.50%
902.50AMZN170526C0090250070.290.000.000.000.00%6220.00%
905.00AMZN170526C0090500068.210.000.000.000.00%2520.00%
907.50AMZN170526C0090750072.840.000.000.000.00%38240.00%
910.00AMZN170526C0091000062.660.000.000.000.00%3940.00%
912.50AMZN170526C0091250067.690.000.000.000.00%5170.00%
915.00AMZN170526C0091500058.400.000.000.000.00%201110.00%
917.50AMZN170526C0091750047.1142.6044.357.9620.33%1240.00%
920.00AMZN170526C0092000048.550.000.000.000.00%10580.00%
922.50AMZN170526C0092250042.200.000.000.000.00%4660.00%
925.00AMZN170526C0092500048.620.000.000.000.00%8790.00%
927.50AMZN170526C0092750047.200.000.000.000.00%1300.00%
930.00AMZN170526C0093000049.100.000.000.000.00%1252090.00%
932.50AMZN170526C0093250043.330.000.000.000.00%3320.00%
935.00AMZN170526C0093500042.000.000.000.000.00%192400.00%
937.50AMZN170526C0093750042.850.000.000.000.00%62740.00%
940.00AMZN170526C0094000040.450.000.000.000.00%722100.00%
942.50AMZN170526C0094250037.950.000.000.000.00%5580.00%
945.00AMZN170526C0094500035.440.000.000.000.00%1073970.00%
947.50AMZN170526C0094750024.390.000.000.000.00%161200.00%
950.00AMZN170526C0095000030.500.000.000.000.00%2986260.00%
952.50AMZN170526C0095250027.850.000.000.000.00%67170.00%
955.00AMZN170526C0095500025.840.000.000.000.00%1856010.00%
957.50AMZN170526C0095750023.100.000.000.000.00%515010.00%
960.00AMZN170526C0096000020.810.000.000.000.00%5631,0580.00%
962.50AMZN170526C0096250018.000.000.000.000.00%1134630.00%
965.00AMZN170526C0096500015.150.000.000.000.00%9317940.00%
967.50AMZN170526C0096750013.280.000.000.000.00%4707680.00%
970.00AMZN170526C0097000011.000.000.000.000.00%2,2922,1960.00%
972.50AMZN170526C009725009.100.000.000.000.00%1,8499180.00%
975.00AMZN170526C009750007.500.000.000.000.00%4,4051,8010.00%
977.50AMZN170526C009775005.750.000.000.000.00%1,4419010.00%
980.00AMZN170526C009800004.200.000.000.000.00%4,2544,6290.00%
982.50AMZN170526C009825003.000.000.000.000.00%1,8571,8520.78%
985.00AMZN170526C009850002.150.000.000.000.00%2,2471,9961.56%
987.50AMZN170526C009875001.481.381.650.95179.25%8101,65514.85%
990.00AMZN170526C009900001.100.000.000.000.00%3,9143,8313.13%
992.50AMZN170526C009925000.690.000.000.000.00%2396493.13%
995.00AMZN170526C009950000.520.000.000.000.00%6378036.25%
997.50AMZN170526C009975000.430.000.000.000.00%813446.25%
1,000.00AMZN170526C010000000.370.000.000.000.00%3,0283,2606.25%
1,002.50AMZN170526C010025000.160.000.000.000.00%471156.25%
1,005.00AMZN170526C010050000.220.000.000.000.00%122526.25%
1,007.50AMZN170526C010075000.080.000.000.000.00%1706.25%
1,010.00AMZN170526C010100000.120.000.000.000.00%1935576.25%
1,012.50AMZN170526C010125000.180.000.000.000.00%1013712.50%
1,015.00AMZN170526C010150000.050.000.000.000.00%211812.50%
1,017.50AMZN170526C010175000.120.000.000.000.00%202012.50%
1,020.00AMZN170526C010200000.020.000.000.000.00%317412.50%
1,022.50AMZN170526C010225000.040.000.000.000.00%10224912.50%
1,025.00AMZN170526C010250000.040.000.000.000.00%6714812.50%
1,030.00AMZN170526C010300000.060.000.000.000.00%810712.50%
1,032.50AMZN170526C010325000.120.000.000.000.00%3312.50%
1,035.00AMZN170526C010350000.190.000.320.000.00%2338.62%
1,037.50AMZN170526C010375000.060.000.000.000.00%5512.50%
1,040.00AMZN170526C010400000.020.000.000.000.00%5324712.50%
1,050.00AMZN170526C010500000.030.000.000.000.00%114925.00%
1,052.50AMZN170526C010525000.080.000.000.000.00%102025.00%
1,060.00AMZN170526C010600000.040.000.000.000.00%8925.00%
1,065.00AMZN170526C010650000.030.000.000.000.00%7725.00%
1,070.00AMZN170526C010700000.130.040.160.000.00%204252.15%
1,080.00AMZN170526C010800000.130.000.160.000.00%6752.34%
1,100.00AMZN170526C011000000.010.000.000.000.00%39025.00%
1,110.00AMZN170526C011100000.080.040.080.000.00%1063.28%
1,150.00AMZN170526C011500000.050.000.130.000.00%10079.69%
1,160.00AMZN170526C011600000.020.000.020.000.00%50770.31%
PutsforMay 26, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
600.00AMZN170526P006000000.020.000.03-0.01-33.33%5020201.56%
650.00AMZN170526P006500000.170.000.020.000.00%2020165.63%
690.00AMZN170526P006900000.100.000.180.000.00%113171.88%
700.00AMZN170526P007000000.320.000.420.000.00%88180.66%
717.50AMZN170526P007175001.211.111.59-0.09-6.92%64217.63%
742.50AMZN170526P007425001.080.711.340.000.00%11188.28%
747.50AMZN170526P007475000.050.000.150.000.00%39133.20%
750.00AMZN170526P007500000.020.000.14-0.03-60.00%4012130.86%
752.50AMZN170526P007525000.300.000.590.000.00%1010151.37%
755.00AMZN170526P007550000.030.000.15-0.85-96.59%101128.52%
765.00AMZN170526P007650003.062.484.550.000.00%11214.89%
767.50AMZN170526P007675000.050.000.15-1.00-95.24%44121.09%
770.00AMZN170526P007700000.150.000.150.000.00%110119.73%
772.50AMZN170526P007725000.350.000.220.000.00%30123.05%
775.00AMZN170526P007750000.080.000.14-0.39-82.98%56116.02%
780.00AMZN170526P007800000.120.000.160.000.00%6188114.65%
782.50AMZN170526P007825001.340.160.610.000.00%1010136.04%
785.00AMZN170526P007850000.300.050.240.000.00%23119.14%
787.50AMZN170526P007875000.840.200.620.000.00%15133.79%
790.00AMZN170526P007900000.430.260.61-2.25-83.96%211133.11%
792.50AMZN170526P007925001.860.230.820.000.00%76134.96%
795.00AMZN170526P007950000.480.030.260.000.00%4052112.89%
797.50AMZN170526P007975000.200.000.190.000.00%22106.25%
800.00AMZN170526P008000000.010.000.000.000.00%535150.00%
802.50AMZN170526P008025000.200.070.31-3.95-95.18%37111.91%
805.00AMZN170526P008050000.230.080.31-0.34-59.65%19110.74%
807.50AMZN170526P008075007.076.808.200.000.00%11213.98%
810.00AMZN170526P008100000.230.000.200.000.00%205799.61%
812.50AMZN170526P008125000.450.120.350.000.00%1035108.59%
815.00AMZN170526P008150000.050.000.000.000.00%362350.00%
817.50AMZN170526P008175002.510.490.900.000.00%1242122.85%
820.00AMZN170526P008200000.050.000.000.000.00%109550.00%
822.50AMZN170526P008225000.780.571.15-2.99-79.31%817123.49%
825.00AMZN170526P008250000.020.000.000.000.00%156050.00%
827.50AMZN170526P008275000.600.200.390.000.00%13102.15%
830.00AMZN170526P008300000.010.000.000.000.00%7916650.00%
832.50AMZN170526P008325000.700.230.410.000.00%610100.05%
835.00AMZN170526P008350000.010.000.000.000.00%1512850.00%
837.50AMZN170526P008375000.050.000.000.000.00%11950.00%
840.00AMZN170526P008400000.010.000.000.000.00%118050.00%
842.50AMZN170526P008425000.390.120.290.000.00%42788.28%
845.00AMZN170526P008450000.220.000.27-0.20-47.62%42482.42%
847.50AMZN170526P008475000.040.000.000.000.00%22850.00%
850.00AMZN170526P008500000.050.000.020.0266.67%1124061.72%
852.50AMZN170526P008525000.520.150.360.000.00%11584.57%
855.00AMZN170526P008550000.090.000.000.000.00%27350.00%
857.50AMZN170526P008575000.050.000.000.000.00%31025.00%
860.00AMZN170526P008600000.020.000.000.000.00%311025.00%
862.50AMZN170526P008625000.740.000.270.000.00%51272.17%
865.00AMZN170526P008650000.010.000.000.000.00%19525.00%
867.50AMZN170526P008675000.110.000.28-0.44-80.00%11769.63%
870.00AMZN170526P008700000.050.000.000.000.00%314725.00%
872.50AMZN170526P008725000.070.000.000.000.00%63025.00%
875.00AMZN170526P008750000.040.000.000.000.00%521225.00%
877.50AMZN170526P008775000.020.000.000.000.00%39525.00%
880.00AMZN170526P008800000.030.000.000.000.00%125425.00%
882.50AMZN170526P008825000.070.000.000.000.00%23135125.00%
885.00AMZN170526P008850000.040.000.000.000.00%3068025.00%
887.50AMZN170526P008875000.030.000.000.000.00%240725.00%
890.00AMZN170526P008900000.020.000.000.000.00%471,01025.00%
892.50AMZN170526P008925000.200.000.000.000.00%412625.00%
895.00AMZN170526P008950000.050.000.000.000.00%738425.00%
897.50AMZN170526P008975000.020.000.000.000.00%2718525.00%
900.00AMZN170526P009000000.030.000.000.000.00%221,91125.00%
902.50AMZN170526P009025000.030.000.000.000.00%516625.00%
905.00AMZN170526P009050000.040.000.000.000.00%11165125.00%
907.50AMZN170526P009075000.050.000.000.000.00%11920125.00%
910.00AMZN170526P009100000.050.000.000.000.00%4563925.00%
912.50AMZN170526P009125000.360.000.000.000.00%226225.00%
915.00AMZN170526P009150000.040.000.000.000.00%5153325.00%
917.50AMZN170526P009175000.050.000.000.000.00%1019625.00%
920.00AMZN170526P009200000.060.000.000.000.00%3768412.50%
922.50AMZN170526P009225000.060.000.000.000.00%540812.50%
925.00AMZN170526P009250000.060.000.000.000.00%9686012.50%
927.50AMZN170526P009275000.070.000.000.000.00%9949112.50%
930.00AMZN170526P009300000.080.000.000.000.00%1721,35612.50%
932.50AMZN170526P009325000.080.000.000.000.00%4371012.50%
935.00AMZN170526P009350000.090.000.000.000.00%1771,13812.50%
937.50AMZN170526P009375000.080.000.000.000.00%25389112.50%
940.00AMZN170526P009400000.090.000.000.000.00%4572,08912.50%
942.50AMZN170526P009425000.110.000.000.000.00%581,10412.50%
945.00AMZN170526P009450000.140.000.000.000.00%3911,69512.50%
947.50AMZN170526P009475000.150.000.000.000.00%5371,46112.50%
950.00AMZN170526P009500000.150.000.000.000.00%1,0213,96412.50%
952.50AMZN170526P009525000.220.000.000.000.00%7431,3166.25%
955.00AMZN170526P009550000.240.000.000.000.00%1,0021,5336.25%
957.50AMZN170526P009575000.300.000.000.000.00%9041,0616.25%
960.00AMZN170526P009600000.380.000.000.000.00%2,8402,7046.25%
962.50AMZN170526P009625002.960.000.000.000.00%1,8821,2646.25%
965.00AMZN170526P009650000.620.000.000.000.00%2,0751,6826.25%
967.50AMZN170526P009675000.860.000.000.000.00%1,3699823.13%
970.00AMZN170526P009700001.190.000.000.000.00%2,8681,8963.13%
972.50AMZN170526P009725001.530.000.000.000.00%1,4987633.13%
975.00AMZN170526P009750002.190.000.000.000.00%2,7901,3721.56%
977.50AMZN170526P009775003.090.000.000.000.00%4393220.78%
980.00AMZN170526P009800004.100.000.000.000.00%1,2835680.20%
982.50AMZN170526P009825005.450.000.000.000.00%333810.00%
985.00AMZN170526P009850006.860.000.000.000.00%2211740.00%
987.50AMZN170526P009875008.900.000.000.000.00%14210.00%
990.00AMZN170526P0099000011.000.000.000.000.00%14350.00%
992.50AMZN170526P0099250015.610.000.000.000.00%150.00%
995.00AMZN170526P0099500015.260.000.000.000.00%7130.00%
997.50AMZN170526P0099750026.250.000.000.000.00%330.00%
1,000.00AMZN170526P0100000026.850.000.000.000.00%5350.00%
1,002.50AMZN170526P0100250023.700.000.000.000.00%490.00%
1,005.00AMZN170526P0100500035.200.000.000.000.00%990.00%
1,007.50AMZN170526P0100750036.150.000.000.000.00%440.00%
1,010.00AMZN170526P0101000029.850.000.000.000.00%990.00%
1,015.00AMZN170526P0101500047.2054.7055.500.000.00%450119.14%
1,020.00AMZN170526P0102000068.0059.7060.500.000.00%53125.12%
1,040.00AMZN170526P0104000072.350.000.000.000.00%1640.00%
1,050.00AMZN170526P0105000081.200.000.000.000.00%100.00%
1,140.00AMZN170526P01140000168.900.000.000.000.00%200.00%
1,150.00AMZN170526P01150000176.500.000.000.000.00%110.00%
1,160.00AMZN170526P01160000189.050.000.000.000.00%14100.00%