U.S. Markets open in 1 hr 59 mins

Amazon.com, Inc. (AMZN)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
993.38+13.03 (+1.33%)
At close: 4:00PM EDT

993.50 0.12 (0.01%)
Pre-Market: 7:27AM EDT

People also watch
GOOGAAPLFBNFLXTSLA
In The Money
Show:ListStraddle
CallsforMay 26, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
600.00AMZN170526C00600000396.550.000.000.000.00%8280.00%
610.00AMZN170526C00610000387.450.000.000.000.00%540.00%
620.00AMZN170526C00620000374.750.000.000.000.00%450.00%
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%
805.00AMZN170526C00805000188.710.000.000.000.00%210.00%
812.50AMZN170526C0081250089.9290.9593.600.000.00%100.00%
817.50AMZN170526C00817500117.00131.35133.000.000.00%110.00%
820.00AMZN170526C00820000175.560.000.000.000.00%110.00%
825.00AMZN170526C00825000124.49135.00139.500.000.00%340.00%
830.00AMZN170526C00830000167.890.000.000.000.00%200.00%
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%
887.50AMZN170526C00887500107.580.000.000.000.00%540.00%
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%
900.00AMZN170526C0090000095.500.000.000.000.00%15840.00%
902.50AMZN170526C0090250070.290.000.000.000.00%6220.00%
905.00AMZN170526C0090500090.590.000.000.000.00%7500.00%
907.50AMZN170526C0090750084.880.000.000.000.00%1230.00%
910.00AMZN170526C0091000087.230.000.000.000.00%101020.00%
912.50AMZN170526C0091250084.870.000.000.000.00%8140.00%
915.00AMZN170526C0091500082.470.000.000.000.00%81040.00%
917.50AMZN170526C0091750047.1142.6044.357.9620.33%1240.00%
920.00AMZN170526C0092000071.500.000.000.000.00%11580.00%
922.50AMZN170526C0092250075.000.000.000.000.00%54460.00%
925.00AMZN170526C0092500072.960.000.000.000.00%7790.00%
927.50AMZN170526C0092750047.200.000.000.000.00%1300.00%
930.00AMZN170526C0093000065.170.000.000.000.00%72000.00%
932.50AMZN170526C0093250060.800.000.000.000.00%5300.00%
935.00AMZN170526C0093500061.000.000.000.000.00%32390.00%
937.50AMZN170526C0093750057.080.000.000.000.00%42840.00%
940.00AMZN170526C0094000055.100.000.000.000.00%371980.00%
942.50AMZN170526C0094250051.480.000.000.000.00%4570.00%
945.00AMZN170526C0094500052.960.000.000.000.00%233880.00%
947.50AMZN170526C0094750045.320.000.000.000.00%31200.00%
950.00AMZN170526C0095000044.500.000.000.000.00%1295630.00%
952.50AMZN170526C0095250043.650.000.000.000.00%2087140.00%
955.00AMZN170526C0095500039.900.000.000.000.00%545790.00%
957.50AMZN170526C0095750038.000.000.000.000.00%724760.00%
960.00AMZN170526C0096000033.900.000.000.000.00%2909240.00%
962.50AMZN170526C0096250033.540.000.000.000.00%1104240.00%
965.00AMZN170526C0096500029.950.000.000.000.00%2106770.00%
967.50AMZN170526C0096750026.000.000.000.000.00%2007440.00%
970.00AMZN170526C0097000024.000.000.000.000.00%7791,6850.00%
972.50AMZN170526C0097250021.750.000.000.000.00%5986650.00%
975.00AMZN170526C0097500018.670.000.000.000.00%1,7271,1760.00%
977.50AMZN170526C0097750016.270.000.000.000.00%5397180.00%
980.00AMZN170526C0098000014.350.000.000.000.00%5,6672,5880.00%
982.50AMZN170526C0098250012.700.000.000.000.00%2,1101,3060.00%
985.00AMZN170526C009850009.900.000.000.000.00%5,4061,6610.00%
987.50AMZN170526C009875008.110.000.000.000.00%3,7831,1200.00%
990.00AMZN170526C009900006.000.000.000.000.00%7,2633,6720.00%
992.50AMZN170526C009925004.500.000.000.000.00%3,0611,2460.00%
995.00AMZN170526C009950003.400.000.000.000.00%8,8252,8990.78%
997.50AMZN170526C009975002.320.000.000.000.00%3,9371,0101.56%
1,000.00AMZN170526C010000001.790.000.000.000.00%11,8205,7103.13%
1,002.50AMZN170526C010025001.490.000.000.000.00%2,7365903.13%
1,005.00AMZN170526C010050000.990.000.000.000.00%2,6571,3506.25%
1,007.50AMZN170526C010075000.730.000.000.000.00%9014136.25%
1,010.00AMZN170526C010100000.600.000.000.000.00%2,8841,5406.25%
1,012.50AMZN170526C010125000.450.000.000.000.00%8815646.25%
1,015.00AMZN170526C010150000.420.000.000.000.00%81153512.50%
1,017.50AMZN170526C010175000.330.000.000.000.00%59331512.50%
1,020.00AMZN170526C010200000.300.000.000.000.00%1,5931,01112.50%
1,022.50AMZN170526C010225000.240.000.000.000.00%1,12073412.50%
1,025.00AMZN170526C010250000.210.000.000.000.00%72153312.50%
1,027.50AMZN170526C010275000.310.000.000.000.00%50649112.50%
1,030.00AMZN170526C010300000.100.000.000.000.00%57441912.50%
1,032.50AMZN170526C010325000.100.000.000.000.00%22718012.50%
1,035.00AMZN170526C010350000.100.000.000.000.00%38529112.50%
1,037.50AMZN170526C010375000.200.000.000.000.00%313612.50%
1,040.00AMZN170526C010400000.080.000.000.000.00%20538125.00%
1,045.00AMZN170526C010450000.200.000.000.000.00%454525.00%
1,050.00AMZN170526C010500000.040.000.000.000.00%27830725.00%
1,052.50AMZN170526C010525000.100.000.000.000.00%92825.00%
1,060.00AMZN170526C010600000.030.000.000.000.00%152425.00%
1,065.00AMZN170526C010650000.030.000.000.000.00%7725.00%
1,070.00AMZN170526C010700000.020.000.000.000.00%24225.00%
1,075.00AMZN170526C010750000.020.000.000.000.00%373725.00%
1,080.00AMZN170526C010800000.130.000.160.000.00%6765.04%
1,100.00AMZN170526C011000000.010.000.000.000.00%39050.00%
1,110.00AMZN170526C011100000.080.040.080.000.00%1080.86%
1,150.00AMZN170526C011500000.050.000.130.000.00%100104.30%
1,160.00AMZN170526C011600000.020.000.020.000.00%50792.19%
PutsforMay 26, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
600.00AMZN170526P006000000.020.000.03-0.01-33.33%5020290.63%
640.00AMZN170526P006400000.130.000.000.000.00%101050.00%
650.00AMZN170526P006500000.170.000.020.000.00%2020240.63%
690.00AMZN170526P006900000.100.000.180.000.00%113250.78%
700.00AMZN170526P007000000.320.000.420.000.00%88264.26%
717.50AMZN170526P007175001.211.111.59-0.09-6.92%64318.26%
742.50AMZN170526P007425001.080.711.340.000.00%11276.66%
747.50AMZN170526P007475000.050.000.150.000.00%39196.09%
750.00AMZN170526P007500000.020.000.14-0.03-60.00%4012192.97%
752.50AMZN170526P007525000.300.000.590.000.00%1010223.24%
755.00AMZN170526P007550000.030.000.15-0.85-96.59%101189.84%
765.00AMZN170526P007650003.062.484.550.000.00%11316.11%
767.50AMZN170526P007675000.050.000.15-1.00-95.24%44179.69%
770.00AMZN170526P007700000.150.000.150.000.00%110177.34%
772.50AMZN170526P007725000.350.000.220.000.00%30182.42%
775.00AMZN170526P007750000.080.000.14-0.39-82.98%56172.27%
780.00AMZN170526P007800000.120.000.160.000.00%6188170.31%
782.50AMZN170526P007825001.340.160.610.000.00%1010201.95%
785.00AMZN170526P007850000.300.050.240.000.00%23177.15%
787.50AMZN170526P007875000.840.200.620.000.00%15198.83%
790.00AMZN170526P007900000.430.260.61-2.25-83.96%211198.05%
792.50AMZN170526P007925001.860.230.820.000.00%76200.78%
795.00AMZN170526P007950000.480.030.260.000.00%4052168.55%
797.50AMZN170526P007975000.200.000.190.000.00%22158.98%
800.00AMZN170526P008000000.010.000.000.000.00%235150.00%
802.50AMZN170526P008025000.200.070.31-3.95-95.18%37167.19%
805.00AMZN170526P008050000.230.080.31-0.34-59.65%19165.63%
807.50AMZN170526P008075007.076.808.200.000.00%11316.75%
810.00AMZN170526P008100000.010.000.000.000.00%45750.00%
812.50AMZN170526P008125000.450.120.350.000.00%1035162.70%
815.00AMZN170526P008150000.050.000.000.000.00%362350.00%
817.50AMZN170526P008175002.510.490.900.000.00%1242184.18%
820.00AMZN170526P008200000.050.000.000.000.00%109550.00%
822.50AMZN170526P008225000.780.571.15-2.99-79.31%817185.35%
825.00AMZN170526P008250000.020.000.000.000.00%156050.00%
827.50AMZN170526P008275000.600.200.390.000.00%13154.00%
830.00AMZN170526P008300000.010.000.000.000.00%216650.00%
832.50AMZN170526P008325000.700.230.410.000.00%610151.17%
835.00AMZN170526P008350000.010.000.000.000.00%212850.00%
837.50AMZN170526P008375000.050.000.000.000.00%11950.00%
840.00AMZN170526P008400000.010.000.000.000.00%518050.00%
842.50AMZN170526P008425000.390.120.290.000.00%427134.18%
845.00AMZN170526P008450000.220.000.27-0.20-47.62%424125.39%
847.50AMZN170526P008475000.040.000.000.000.00%22850.00%
850.00AMZN170526P008500000.050.000.000.000.00%1122950.00%
852.50AMZN170526P008525000.520.150.360.000.00%115129.20%
855.00AMZN170526P008550000.090.000.000.000.00%27350.00%
857.50AMZN170526P008575000.050.000.000.000.00%31050.00%
860.00AMZN170526P008600000.010.000.000.000.00%1712250.00%
862.50AMZN170526P008625000.740.000.270.000.00%512111.13%
865.00AMZN170526P008650000.010.000.000.000.00%19550.00%
867.50AMZN170526P008675000.110.000.28-0.44-80.00%117107.62%
870.00AMZN170526P008700000.010.000.000.000.00%614950.00%
872.50AMZN170526P008725000.070.000.000.000.00%63050.00%
875.00AMZN170526P008750000.020.000.000.000.00%1721950.00%
877.50AMZN170526P008775000.020.000.000.000.00%39550.00%
880.00AMZN170526P008800000.010.000.000.000.00%425550.00%
882.50AMZN170526P008825000.070.000.000.000.00%23135150.00%
885.00AMZN170526P008850000.010.000.000.000.00%6067550.00%
887.50AMZN170526P008875000.040.000.000.000.00%8536650.00%
890.00AMZN170526P008900000.020.000.000.000.00%621,00750.00%
892.50AMZN170526P008925000.060.000.000.000.00%412250.00%
895.00AMZN170526P008950000.050.000.000.000.00%738450.00%
897.50AMZN170526P008975000.040.000.000.000.00%1317250.00%
900.00AMZN170526P009000000.010.000.000.000.00%711,90650.00%
902.50AMZN170526P009025000.050.000.000.000.00%216650.00%
905.00AMZN170526P009050000.020.000.000.000.00%2663925.00%
907.50AMZN170526P009075000.050.000.000.000.00%1418725.00%
910.00AMZN170526P009100000.040.000.000.000.00%16965125.00%
912.50AMZN170526P009125000.080.000.000.000.00%1125525.00%
915.00AMZN170526P009150000.030.000.000.000.00%13058825.00%
917.50AMZN170526P009175000.060.000.000.000.00%2518325.00%
920.00AMZN170526P009200000.040.000.000.000.00%2568125.00%
922.50AMZN170526P009225000.040.000.000.000.00%4642125.00%
925.00AMZN170526P009250000.030.000.000.000.00%23791225.00%
927.50AMZN170526P009275000.050.000.000.000.00%7453125.00%
930.00AMZN170526P009300000.050.000.000.000.00%2761,24025.00%
932.50AMZN170526P009325000.060.000.000.000.00%3869525.00%
935.00AMZN170526P009350000.060.000.000.000.00%1091,11425.00%
937.50AMZN170526P009375000.050.000.000.000.00%8495325.00%
940.00AMZN170526P009400000.050.000.000.000.00%7041,74625.00%
942.50AMZN170526P009425000.100.000.000.000.00%1021,08125.00%
945.00AMZN170526P009450000.060.000.000.000.00%3521,64825.00%
947.50AMZN170526P009475000.100.000.000.000.00%2881,33025.00%
950.00AMZN170526P009500000.080.000.000.000.00%1,3983,44112.50%
952.50AMZN170526P009525000.090.000.000.000.00%2261,25112.50%
955.00AMZN170526P009550000.080.000.000.000.00%6831,43412.50%
957.50AMZN170526P009575000.110.000.000.000.00%75791312.50%
960.00AMZN170526P009600000.120.000.000.000.00%1,7652,60612.50%
962.50AMZN170526P009625000.090.000.000.000.00%70996812.50%
965.00AMZN170526P009650000.080.000.000.000.00%1,5551,35712.50%
967.50AMZN170526P009675000.100.000.000.000.00%1,08198512.50%
970.00AMZN170526P009700000.100.000.000.000.00%2,6642,10912.50%
972.50AMZN170526P009725000.180.000.000.000.00%2,2951,4526.25%
975.00AMZN170526P009750000.280.000.000.000.00%4,2842,1926.25%
977.50AMZN170526P009775000.380.000.000.000.00%2,2951,1686.25%
980.00AMZN170526P009800000.550.000.000.000.00%6,1252,5756.25%
982.50AMZN170526P009825000.760.000.000.000.00%2,4741,1756.25%
985.00AMZN170526P009850001.330.000.000.000.00%5,4702,3453.13%
987.50AMZN170526P009875001.700.000.000.000.00%2,2788903.13%
990.00AMZN170526P009900002.530.000.000.000.00%4,7151,9321.56%
992.50AMZN170526P009925003.750.000.000.000.00%1,0433390.39%
995.00AMZN170526P009950005.050.000.000.000.00%2,9418750.00%
997.50AMZN170526P009975006.150.000.000.000.00%9932590.00%
1,000.00AMZN170526P010000007.900.000.000.000.00%2,4039580.00%
1,002.50AMZN170526P0100250010.500.000.000.000.00%2742000.00%
1,005.00AMZN170526P0100500012.300.000.000.000.00%2201170.00%
1,007.50AMZN170526P0100750012.490.000.000.000.00%38190.00%
1,010.00AMZN170526P0101000015.770.000.000.000.00%1481250.00%
1,012.50AMZN170526P0101250025.650.000.000.000.00%550.00%
1,015.00AMZN170526P0101500026.800.000.000.000.00%16230.00%
1,017.50AMZN170526P0101750027.550.000.000.000.00%39350.00%
1,020.00AMZN170526P0102000027.000.000.000.000.00%87450.00%
1,022.50AMZN170526P0102250029.150.000.000.000.00%550.00%
1,025.00AMZN170526P0102500033.050.000.000.000.00%660.00%
1,030.00AMZN170526P0103000036.550.000.000.000.00%2180.00%
1,032.50AMZN170526P0103250034.550.000.000.000.00%220.00%
1,040.00AMZN170526P0104000072.350.000.000.000.00%1640.00%
1,050.00AMZN170526P0105000081.200.000.000.000.00%100.00%
1,140.00AMZN170526P01140000148.100.000.000.000.00%200.00%
1,150.00AMZN170526P01150000155.450.000.000.000.00%210.00%
1,160.00AMZN170526P01160000177.200.000.000.000.00%1100.00%