U.S. Markets open in 9 hrs.

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
People also watch
GOOGAAPLFBNFLXTSLA
In The Money
Show:ListStraddle
CallsforMay 26, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
600.00AMZN170526C00600000374.80379.90380.653.751.01%1411265.23%
610.00AMZN170526C00610000363.25369.90370.650.000.00%24257.03%
620.00AMZN170526C00620000352.50359.90360.650.000.00%14249.02%
750.00AMZN170526C00750000182.84197.00201.500.000.00%20110.00%
790.00AMZN170526C00790000149.50134.15138.8029.4224.50%110.00%
792.50AMZN170526C00792500171.50185.20189.800.000.00%11167.97%
800.00AMZN170526C00800000177.10179.50180.857.604.48%126128.81%
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%
835.00AMZN170526C00835000139.00144.55145.8062.1080.75%1010103.32%
840.00AMZN170526C00840000103.30109.00110.650.000.00%120.00%
845.00AMZN170526C00845000125.00132.70137.250.000.00%11124.59%
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%
857.50AMZN170526C00857500119.48120.20124.758.988.13%35114.58%
860.00AMZN170526C00860000110.17117.70122.300.000.00%1017113.21%
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%
880.00AMZN170526C0088000096.6399.35100.955.235.72%51377.15%
882.50AMZN170526C0088250089.3895.2099.900.000.00%1596.24%
885.00AMZN170526C0088500082.6273.5577.851.201.47%260.00%
887.50AMZN170526C0088750081.9790.2094.800.000.00%1691.11%
890.00AMZN170526C0089000083.2487.7092.304.465.66%22389.11%
892.50AMZN170526C0089250043.8057.4559.900.000.00%360.00%
895.00AMZN170526C0089500079.0084.2085.901.181.52%41565.92%
897.50AMZN170526C0089750077.0481.7583.459.7914.56%21665.19%
900.00AMZN170526C0090000076.6579.1580.905.227.31%68862.50%
902.50AMZN170526C0090250070.2976.6078.453.545.30%62661.77%
905.00AMZN170526C0090500068.2173.0077.500.330.49%25078.83%
907.50AMZN170526C0090750072.8472.1073.4011.4418.63%383857.42%
910.00AMZN170526C0091000062.6669.2070.904.367.48%39355.74%
912.50AMZN170526C0091250067.6966.5068.9516.6032.49%51261.99%
915.00AMZN170526C0091500058.4064.3565.904.067.47%2010652.34%
917.50AMZN170526C0091750047.1142.6044.357.9620.33%1240.00%
920.00AMZN170526C0092000048.5559.2560.900.000.00%105848.93%
922.50AMZN170526C0092250042.2055.5059.950.000.00%46663.82%
925.00AMZN170526C0092500048.6254.3055.951.623.45%87946.24%
927.50AMZN170526C0092750047.2051.7053.452.074.59%13044.51%
930.00AMZN170526C0093000049.1049.6550.957.5018.03%12516642.75%
932.50AMZN170526C0093250043.3345.5049.9513.0343.00%33255.32%
935.00AMZN170526C0093500042.0044.6545.907.4421.53%1924138.53%
937.50AMZN170526C0093750042.8542.3043.4511.7037.56%628837.45%
940.00AMZN170526C0094000040.4539.7040.959.0528.82%7226435.65%
942.50AMZN170526C0094250037.9537.2038.4510.2537.00%56133.86%
945.00AMZN170526C0094500035.4434.8036.009.9438.98%10740032.62%
947.50AMZN170526C0094750024.3932.3533.500.793.35%1613130.79%
950.00AMZN170526C0095000030.5029.8530.908.5038.64%29874327.84%
952.50AMZN170526C0095250027.8527.4028.609.0948.45%672128.00%
955.00AMZN170526C0095500025.8424.9526.009.4457.56%18568625.15%
957.50AMZN170526C0095750023.1022.5523.659.3568.00%5152224.50%
960.00AMZN170526C0096000020.8120.0521.207.8160.08%5631,09622.86%
962.50AMZN170526C0096250018.0017.7518.808.0080.00%11346921.49%
965.00AMZN170526C0096500015.1515.3516.356.1568.33%9311,14519.64%
967.50AMZN170526C0096750013.2813.1514.056.0884.44%47083018.55%
970.00AMZN170526C0097000011.0011.0011.855.3594.69%2,2922,18817.65%
972.50AMZN170526C009725009.108.959.754.70106.82%1,8491,00216.81%
975.00AMZN170526C009750007.507.107.604.40141.94%4,4051,88015.31%
977.50AMZN170526C009775005.755.455.803.34138.59%1,44183514.61%
980.00AMZN170526C009800004.204.204.352.40133.33%4,2544,36614.42%
982.50AMZN170526C009825003.002.903.151.77143.90%1,8571,28214.27%
985.00AMZN170526C009850002.152.032.341.24136.26%2,2471,55214.71%
987.50AMZN170526C009875001.481.381.650.95179.25%8101,65514.85%
990.00AMZN170526C009900001.101.021.150.69168.29%3,9141,62715.08%
992.50AMZN170526C009925000.690.620.800.38122.58%23965815.39%
995.00AMZN170526C009950000.520.430.580.31147.62%63755615.93%
997.50AMZN170526C009975000.430.310.450.25138.89%8133616.75%
1,000.00AMZN170526C010000000.370.330.370.24184.62%3,0281,47717.73%
1,002.50AMZN170526C010025000.160.180.300.0214.29%4711818.60%
1,005.00AMZN170526C010050000.220.190.220.1083.33%1224619.04%
1,007.50AMZN170526C010075000.080.020.23-0.01-11.11%17120.75%
1,010.00AMZN170526C010100000.120.080.120.0450.00%19348319.97%
1,012.50AMZN170526C010125000.180.000.180.000.00%1013722.80%
1,015.00AMZN170526C010150000.050.000.17-0.05-50.00%212024.02%
1,017.50AMZN170526C010175000.120.000.160.000.00%202025.20%
1,020.00AMZN170526C010200000.020.010.15-0.05-71.43%317726.32%
1,022.50AMZN170526C010225000.040.030.080.0133.33%10214825.29%
1,025.00AMZN170526C010250000.040.010.05-0.02-33.33%6710825.00%
1,030.00AMZN170526C010300000.060.000.140.000.00%810731.35%
1,032.50AMZN170526C010325000.120.000.130.000.00%3332.32%
1,035.00AMZN170526C010350000.190.000.320.000.00%2338.62%
1,037.50AMZN170526C010375000.060.000.130.000.00%5534.91%
1,040.00AMZN170526C010400000.020.000.06-0.03-60.00%5319732.81%
1,050.00AMZN170526C010500000.030.000.050.0150.00%114936.62%
1,052.50AMZN170526C010525000.080.000.130.000.00%102042.38%
1,060.00AMZN170526C010600000.040.000.050.000.00%8941.02%
1,065.00AMZN170526C010650000.030.000.130.000.00%7748.44%
1,070.00AMZN170526C010700000.130.040.160.000.00%204252.15%
1,080.00AMZN170526C010800000.130.000.160.000.00%6752.34%
1,100.00AMZN170526C011000000.010.000.010.000.00%39050.00%
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%
800.00AMZN170526P008000000.010.000.010.000.00%535181.25%
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%
815.00AMZN170526P008150000.050.000.050.000.00%362384.38%
817.50AMZN170526P008175002.510.490.900.000.00%1242122.85%
820.00AMZN170526P008200000.050.000.130.000.00%109589.65%
822.50AMZN170526P008225000.780.571.15-2.99-79.31%817123.49%
825.00AMZN170526P008250000.020.000.130.000.00%156086.91%
827.50AMZN170526P008275000.600.200.390.000.00%13102.15%
830.00AMZN170526P008300000.010.000.02-0.05-83.33%7914971.09%
832.50AMZN170526P008325000.700.230.410.000.00%610100.05%
835.00AMZN170526P008350000.010.000.050.000.00%1512874.22%
837.50AMZN170526P008375000.050.000.12-0.27-84.37%11979.30%
840.00AMZN170526P008400000.010.000.01-0.05-83.33%118062.50%
842.50AMZN170526P008425000.390.120.290.000.00%42788.28%
845.00AMZN170526P008450000.220.000.27-0.20-47.62%42482.42%
847.50AMZN170526P008475000.040.000.130.000.00%22874.61%
850.00AMZN170526P008500000.050.000.020.0266.67%1124061.72%
852.50AMZN170526P008525000.520.150.360.000.00%11584.57%
855.00AMZN170526P008550000.090.000.130.000.00%27370.51%
857.50AMZN170526P008575000.050.000.130.000.00%31069.14%
860.00AMZN170526P008600000.020.000.02-0.05-71.43%311157.03%
862.50AMZN170526P008625000.740.000.270.000.00%51272.17%
865.00AMZN170526P008650000.010.000.12-0.11-91.67%19664.45%
867.50AMZN170526P008675000.110.000.28-0.44-80.00%11769.63%
870.00AMZN170526P008700000.050.000.06-0.02-28.57%314857.62%
872.50AMZN170526P008725000.070.000.130.000.00%63060.94%
875.00AMZN170526P008750000.040.000.040.03300.00%521153.13%
877.50AMZN170526P008775000.020.000.13-0.04-66.67%39558.40%
880.00AMZN170526P008800000.030.000.06-0.02-40.00%125452.73%
882.50AMZN170526P008825000.070.000.13-0.13-65.00%23114455.66%
885.00AMZN170526P008850000.040.000.13-0.03-42.86%3071054.30%
887.50AMZN170526P008875000.030.000.13-0.18-85.71%240652.93%
890.00AMZN170526P008900000.020.000.01-0.03-60.00%471,05542.97%
892.50AMZN170526P008925000.200.000.130.000.00%412650.20%
895.00AMZN170526P008950000.050.000.080.04400.00%738750.20%
897.50AMZN170526P008975000.020.000.05-0.09-81.82%2719446.29%
900.00AMZN170526P009000000.030.020.06-0.08-72.73%221,92045.90%
902.50AMZN170526P009025000.030.000.13-0.07-70.00%516648.93%
905.00AMZN170526P009050000.040.000.06-0.08-66.67%11167643.16%
907.50AMZN170526P009075000.050.000.110.0125.00%11913845.02%
910.00AMZN170526P009100000.050.000.06-0.03-37.50%4566940.53%
912.50AMZN170526P009125000.360.000.130.30500.00%226443.16%
915.00AMZN170526P009150000.040.020.08-0.09-69.23%5154839.26%
917.50AMZN170526P009175000.050.000.11-0.04-44.44%1019639.36%
920.00AMZN170526P009200000.060.050.08-0.06-50.00%3771236.43%
922.50AMZN170526P009225000.060.000.12-0.14-70.00%541337.01%
925.00AMZN170526P009250000.060.050.08-0.09-60.00%9688233.69%
927.50AMZN170526P009275000.070.050.12-0.08-53.33%9943134.13%
930.00AMZN170526P009300000.080.080.10-0.08-50.00%1721,35731.89%
932.50AMZN170526P009325000.080.040.11-0.13-61.90%4374230.86%
935.00AMZN170526P009350000.090.050.10-0.14-60.87%1771,18929.05%
937.50AMZN170526P009375000.080.030.13-0.18-69.23%25394628.71%
940.00AMZN170526P009400000.090.050.17-0.21-70.00%4572,14028.37%
942.50AMZN170526P009425000.110.060.17-0.21-65.62%581,13326.86%
945.00AMZN170526P009450000.140.080.16-0.27-65.85%3911,85825.05%
947.50AMZN170526P009475000.150.110.20-0.31-67.39%5371,10924.41%
950.00AMZN170526P009500000.150.150.20-0.41-73.21%1,0213,89822.85%
952.50AMZN170526P009525000.220.150.28-0.53-70.67%7431,07222.61%
955.00AMZN170526P009550000.240.210.31-0.64-72.73%1,0021,52821.36%
957.50AMZN170526P009575000.300.250.35-0.85-73.91%9041,00920.14%
960.00AMZN170526P009600000.380.320.46-1.12-74.67%2,8402,65319.53%
962.50AMZN170526P009625002.960.410.560.9245.10%1,88286218.56%
965.00AMZN170526P009650000.620.600.70-1.88-75.20%2,07589617.64%
967.50AMZN170526P009675000.860.800.95-2.49-74.33%1,36977017.12%
970.00AMZN170526P009700001.191.141.20-3.18-72.77%2,8681,25316.16%
972.50AMZN170526P009725001.531.421.65-3.97-72.18%1,49826215.72%
975.00AMZN170526P009750002.192.102.27-5.01-69.58%2,79047215.38%
977.50AMZN170526P009775003.092.853.15-7.01-69.41%4397015.33%
980.00AMZN170526P009800004.103.904.20-7.60-64.96%1,28328915.11%
982.50AMZN170526P009825005.455.005.60-6.89-55.83%3332315.33%
985.00AMZN170526P009850006.866.557.20-6.99-50.47%2213115.50%
987.50AMZN170526P009875008.908.359.15-10.03-52.98%14916.32%
990.00AMZN170526P0099000011.0010.4011.15-9.17-45.46%142716.78%
992.50AMZN170526P0099250015.6112.4013.50-6.47-29.30%1518.46%
995.00AMZN170526P0099500015.2614.7015.60-9.74-38.96%71418.45%
997.50AMZN170526P0099750026.2517.0517.950.000.00%3019.51%
1,000.00AMZN170526P0100000026.8519.4520.35-2.15-7.41%53320.73%
1,002.50AMZN170526P0100250023.7021.9022.80-9.00-27.52%4522.18%
1,005.00AMZN170526P0100500035.2024.3525.200.000.00%9923.07%
1,007.50AMZN170526P0100750036.1526.8527.700.000.00%4424.81%
1,010.00AMZN170526P0101000029.8529.3030.200.000.00%9826.54%
1,015.00AMZN170526P0101500047.2054.7055.500.000.00%450119.14%
1,020.00AMZN170526P0102000068.0059.7060.500.000.00%53125.12%
1,040.00AMZN170526P0104000072.3559.2560.200.000.00%16445.58%
1,050.00AMZN170526P0105000081.2069.1570.750.000.00%1159.00%
1,140.00AMZN170526P01140000168.90159.40160.150.000.00%2281.35%
1,150.00AMZN170526P01150000176.50169.40170.150.000.00%1185.55%
1,160.00AMZN170526P01160000189.05179.40180.150.000.00%141389.55%