U.S. Markets close in 5 hrs 52 mins

Amazon.com, Inc. (AMZN)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
972.00+1.33 (+0.14%)
As of 10:08AM EDT. Market open.
People also watch
GOOGAAPLFBNFLXTSLA
In The Money
Show:ListStraddle
CallsforMay 26, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
600.00AMZN170526C00600000332.55347.00351.300.000.00%20100.00%
610.00AMZN170526C00610000357.70358.45359.750.000.00%110.00%
750.00AMZN170526C00750000182.84197.00201.500.000.00%20110.00%
790.00AMZN170526C00790000149.50134.15138.8029.4224.50%110.00%
792.50AMZN170526C00792500171.50175.30178.900.000.00%110.00%
800.00AMZN170526C00800000169.50168.25170.300.000.00%10260.00%
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%
835.00AMZN170526C0083500076.9070.6073.200.000.00%10100.00%
840.00AMZN170526C00840000103.30109.00110.650.000.00%120.00%
845.00AMZN170526C00845000125.00123.40124.950.000.00%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%
857.50AMZN170526C00857500110.50101.15104.209.509.41%150.00%
860.00AMZN170526C00860000110.17108.00111.550.000.00%10270.00%
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%
880.00AMZN170526C0088000091.4088.0089.750.000.00%3130.00%
882.50AMZN170526C0088250086.9885.4588.750.000.00%1360.00%
885.00AMZN170526C0088500082.6273.5577.851.201.47%260.00%
887.50AMZN170526C0088750081.9780.7082.250.000.00%160.00%
890.00AMZN170526C0089000078.7877.9581.700.000.00%16230.00%
892.50AMZN170526C0089250043.8057.4559.900.000.00%360.00%
895.00AMZN170526C0089500074.2172.9075.400.000.00%1160.00%
897.50AMZN170526C0089750067.2561.7064.100.530.79%2160.00%
900.00AMZN170526C0090000069.300.000.000.000.00%12900.00%
902.50AMZN170526C0090250066.7565.6068.450.000.00%2260.00%
905.00AMZN170526C0090500066.0763.0066.550.000.00%4510.00%
907.50AMZN170526C0090750064.0060.5562.300.000.00%2290.00%
910.00AMZN170526C0091000061.1358.3060.250.000.00%6950.00%
912.50AMZN170526C0091250051.0949.0052.5013.3935.52%1120.00%
915.00AMZN170526C0091500054.7353.1055.700.000.00%11060.00%
917.50AMZN170526C0091750047.1142.6044.357.9620.33%1240.00%
920.00AMZN170526C0092000055.3048.5550.054.298.41%4620.00%
922.50AMZN170526C0092250042.2045.6548.200.000.00%4660.00%
925.00AMZN170526C0092500044.1543.4544.650.000.00%11790.00%
927.50AMZN170526C0092750041.0933.0534.858.8827.57%7320.00%
930.00AMZN170526C0093000043.6038.7539.752.305.57%11790.00%
932.50AMZN170526C0093250030.3028.8029.80-0.80-2.57%5310.00%
935.00AMZN170526C0093500035.9033.9534.800.300.84%12460.00%
937.50AMZN170526C0093750031.7631.3032.550.000.00%2880.00%
940.00AMZN170526C0094000028.4829.0529.95-3.37-10.58%82290.00%
942.50AMZN170526C0094250027.7027.2027.900.000.00%22610.00%
945.00AMZN170526C0094500029.0024.3525.202.308.61%13730.00%
947.50AMZN170526C0094750027.3022.0522.954.5520.00%11360.00%
950.00AMZN170526C0095000019.0019.9520.65-3.25-14.61%177350.00%
952.50AMZN170526C0095250016.5017.7518.50-1.85-10.08%67400.00%
955.00AMZN170526C0095500015.3015.6016.55-2.20-12.57%97000.00%
957.50AMZN170526C0095750015.4013.7014.250.402.67%314940.00%
960.00AMZN170526C0096000012.2912.1512.60-1.21-8.96%2471,00010.08%
962.50AMZN170526C009625009.9510.0010.65-1.35-11.95%9741710.75%
965.00AMZN170526C009650008.708.809.45-1.10-11.22%2471,18612.90%
967.50AMZN170526C009675007.507.257.50-0.55-6.83%24579512.16%
970.00AMZN170526C009700006.256.156.50-0.45-6.72%8612,01413.42%
972.50AMZN170526C009725004.434.104.45-0.77-14.81%21268611.56%
975.00AMZN170526C009750004.103.753.90-0.20-4.65%1,1551,53812.95%
977.50AMZN170526C009775002.582.572.81-0.77-22.99%45074612.51%
980.00AMZN170526C009800002.432.272.48-0.17-6.54%1,3333,67713.72%
982.50AMZN170526C009825001.871.711.87-0.14-6.97%4341,23513.79%
985.00AMZN170526C009850001.321.211.34-0.20-13.16%5841,48813.69%
987.50AMZN170526C009875001.190.000.000.000.00%1,1221,4543.13%
990.00AMZN170526C009900000.830.780.90-0.12-12.63%3621,62114.89%
992.50AMZN170526C009925000.740.620.730.045.71%4743715.41%
995.00AMZN170526C009950000.520.510.64-0.08-13.33%9649816.20%
997.50AMZN170526C009975000.420.390.480.0410.53%3318316.36%
1,000.00AMZN170526C010000000.340.280.40-0.03-8.11%771,27016.90%
1,002.50AMZN170526C010025000.250.270.420.000.00%8611618.24%
1,005.00AMZN170526C010050000.270.190.350.0735.00%415918.70%
1,007.50AMZN170526C010075000.240.180.320.000.00%157319.48%
1,010.00AMZN170526C010100000.160.130.270.000.00%18846619.95%
1,012.50AMZN170526C010125000.180.100.270.0880.00%1013221.00%
1,015.00AMZN170526C010150000.120.080.230.000.00%1412021.46%
1,017.50AMZN170526C010175000.120.080.240.000.00%202022.63%
1,020.00AMZN170526C010200000.110.070.160.0110.00%2117322.17%
1,022.50AMZN170526C010225000.120.060.120.0220.00%2511322.22%
1,025.00AMZN170526C010250000.080.050.20-0.03-27.27%17824.90%
1,030.00AMZN170526C010300000.080.000.220.000.00%610427.20%
1,032.50AMZN170526C010325000.120.000.200.000.00%3327.76%
1,035.00AMZN170526C010350000.190.000.320.000.00%2330.86%
1,037.50AMZN170526C010375000.060.000.190.000.00%5529.40%
1,040.00AMZN170526C010400000.140.000.280.000.00%4319532.13%
1,050.00AMZN170526C010500000.130.000.150.000.00%18332.86%
1,052.50AMZN170526C010525000.080.000.10-0.04-33.33%101032.03%
1,060.00AMZN170526C010600000.040.000.150.000.00%8936.33%
1,065.00AMZN170526C010650000.030.000.150.000.00%7737.99%
1,070.00AMZN170526C010700000.130.040.160.000.00%204240.04%
1,080.00AMZN170526C010800000.130.000.160.000.00%6743.36%
1,100.00AMZN170526C011000000.010.010.070.000.00%129045.31%
1,110.00AMZN170526C011100000.080.040.080.000.00%1048.93%
1,150.00AMZN170526C011500000.050.000.130.000.00%10058.98%
1,160.00AMZN170526C011600000.020.000.020.000.00%50752.34%
PutsforMay 26, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
600.00AMZN170526P006000000.020.000.03-0.01-33.33%5020140.63%
650.00AMZN170526P006500000.170.000.020.000.00%2020114.06%
690.00AMZN170526P006900000.100.000.180.000.00%113118.75%
700.00AMZN170526P007000000.320.000.420.000.00%88125.00%
717.50AMZN170526P007175001.211.111.59-0.09-6.92%64150.44%
742.50AMZN170526P007425001.080.711.340.000.00%11129.79%
747.50AMZN170526P007475000.050.000.150.000.00%3991.41%
750.00AMZN170526P007500000.020.000.14-0.03-60.00%401289.84%
752.50AMZN170526P007525000.300.000.590.000.00%1010104.10%
755.00AMZN170526P007550000.030.000.15-0.85-96.59%10188.28%
765.00AMZN170526P007650003.062.484.550.000.00%11147.97%
767.50AMZN170526P007675000.050.000.15-1.00-95.24%4483.01%
770.00AMZN170526P007700000.150.000.150.000.00%11082.03%
772.50AMZN170526P007725000.350.000.220.000.00%3084.18%
775.00AMZN170526P007750000.080.000.14-0.39-82.98%5679.30%
780.00AMZN170526P007800000.120.000.160.000.00%618878.32%
782.50AMZN170526P007825001.340.160.610.000.00%101093.07%
785.00AMZN170526P007850000.300.050.240.000.00%2381.35%
787.50AMZN170526P007875000.840.200.620.000.00%1591.41%
790.00AMZN170526P007900000.430.260.61-2.25-83.96%21190.97%
792.50AMZN170526P007925001.860.230.820.000.00%7692.19%
795.00AMZN170526P007950000.480.030.260.000.00%405277.05%
797.50AMZN170526P007975000.200.000.190.000.00%2272.46%
800.00AMZN170526P008000000.010.000.130.000.00%535168.75%
802.50AMZN170526P008025000.200.070.31-3.95-95.18%3776.17%
805.00AMZN170526P008050000.230.080.31-0.34-59.65%1975.29%
807.50AMZN170526P008075007.076.808.200.000.00%11146.68%
810.00AMZN170526P008100000.230.000.200.000.00%205767.68%
812.50AMZN170526P008125000.450.120.350.000.00%103573.73%
815.00AMZN170526P008150000.050.000.050.000.00%362357.03%
817.50AMZN170526P008175002.510.490.900.000.00%124283.47%
820.00AMZN170526P008200000.050.000.130.000.00%109560.74%
822.50AMZN170526P008225000.780.571.15-2.99-79.31%81783.84%
825.00AMZN170526P008250000.020.000.130.000.00%156058.79%
827.50AMZN170526P008275000.600.200.390.000.00%1369.09%
830.00AMZN170526P008300000.060.010.060.000.00%7014953.52%
832.50AMZN170526P008325000.700.230.410.000.00%61067.58%
835.00AMZN170526P008350000.050.000.130.000.00%5312854.88%
837.50AMZN170526P008375000.320.000.250.000.00%11957.91%
840.00AMZN170526P008400000.060.000.130.000.00%1518052.93%
842.50AMZN170526P008425000.390.120.290.000.00%42759.38%
845.00AMZN170526P008450000.220.000.27-0.20-47.62%42455.27%
847.50AMZN170526P008475000.100.000.27-0.44-81.48%12854.30%
850.00AMZN170526P008500000.060.000.000.000.00%4924025.00%
852.50AMZN170526P008525000.520.150.360.000.00%11556.64%
855.00AMZN170526P008550000.090.000.140.000.00%27351.37%
857.50AMZN170526P008575000.050.000.140.000.00%31050.39%
860.00AMZN170526P008600000.070.000.140.000.00%711149.32%
862.50AMZN170526P008625000.740.000.270.000.00%51252.64%
865.00AMZN170526P008650000.120.000.150.000.00%99647.66%
867.50AMZN170526P008675000.110.000.28-0.44-80.00%11750.68%
870.00AMZN170526P008700000.070.000.150.000.00%7214845.61%
872.50AMZN170526P008725000.380.000.29-0.37-49.33%153148.73%
875.00AMZN170526P008750000.100.020.160.000.00%3620343.85%
877.50AMZN170526P008775000.170.030.31-0.74-81.32%19546.97%
880.00AMZN170526P008800000.070.050.16-0.08-53.33%323141.80%
882.50AMZN170526P008825000.200.000.170.000.00%5014441.07%
885.00AMZN170526P008850000.090.000.150.000.00%12969539.36%
887.50AMZN170526P008875000.210.030.150.0975.00%2938538.33%
890.00AMZN170526P008900000.090.060.16-0.03-25.00%461,05137.60%
892.50AMZN170526P008925000.200.000.180.0425.00%412237.16%
895.00AMZN170526P008950000.160.050.200.000.00%4739236.62%
897.50AMZN170526P008975000.520.000.210.35205.88%420035.79%
900.00AMZN170526P009000000.150.060.150.000.00%141,92233.11%
902.50AMZN170526P009025000.210.070.220.000.00%2716933.89%
905.00AMZN170526P009050000.170.080.19-0.06-26.09%371232.08%
907.50AMZN170526P009075000.200.040.230.000.00%6814231.93%
910.00AMZN170526P009100000.180.100.22-0.02-10.00%1467430.62%
912.50AMZN170526P009125000.210.120.230.000.00%2726229.74%
915.00AMZN170526P009150000.210.100.24-0.05-19.23%1956128.81%
917.50AMZN170526P009175000.270.140.270.000.00%9219628.25%
920.00AMZN170526P009200000.200.160.24-0.05-20.00%3964226.61%
922.50AMZN170526P009225000.210.160.32-0.09-30.00%542026.76%
925.00AMZN170526P009250000.300.250.35-0.20-40.00%2787526.00%
927.50AMZN170526P009275000.330.240.36-0.07-17.50%343024.95%
930.00AMZN170526P009300000.300.300.39-0.09-23.08%1991,17724.12%
932.50AMZN170526P009325000.480.360.450.1129.73%276823.58%
935.00AMZN170526P009350000.450.450.540.024.65%1091,21223.19%
937.50AMZN170526P009375000.630.490.750.1943.18%3792523.58%
940.00AMZN170526P009400000.640.600.690.0610.34%1212,03421.80%
942.50AMZN170526P009425000.860.660.810.2438.71%741,19021.28%
945.00AMZN170526P009450000.920.780.940.2435.29%911,52020.67%
947.50AMZN170526P009475001.261.061.150.3843.18%13879820.35%
950.00AMZN170526P009500001.361.291.480.3129.52%3343,45620.36%
952.50AMZN170526P009525001.661.591.730.3930.71%7788819.79%
955.00AMZN170526P009550002.001.982.080.4226.58%2681,24919.40%
957.50AMZN170526P009575002.452.482.700.4321.29%32658519.68%
960.00AMZN170526P009600003.153.053.200.6526.00%6121,97219.26%
962.50AMZN170526P009625003.853.703.950.7524.19%16860919.30%
965.00AMZN170526P009650005.224.604.901.4237.37%47577419.56%
967.50AMZN170526P009675005.556.206.601.0122.25%48464121.39%
970.00AMZN170526P009700006.766.757.150.9616.55%6331,13420.00%
972.50AMZN170526P009725008.118.058.401.2017.37%40412020.07%
975.00AMZN170526P009750009.4510.3010.801.3015.95%40731622.69%
977.50AMZN170526P009775008.7211.2011.95-2.98-25.47%791521.94%
980.00AMZN170526P0098000010.4013.0513.80-1.34-11.41%1126622.71%
982.50AMZN170526P0098250015.8014.9515.851.016.83%71723.79%
985.00AMZN170526P0098500017.1817.1017.800.000.00%172624.43%
987.50AMZN170526P0098750020.6519.2019.400.000.00%2723.84%
990.00AMZN170526P0099000021.3721.1522.25-1.89-8.13%152326.81%
992.50AMZN170526P0099250029.5830.8534.901.736.21%2351.34%
995.00AMZN170526P0099500025.0026.0527.150.000.00%21430.20%
1,000.00AMZN170526P0100000030.6031.1031.500.000.00%162131.49%
1,002.50AMZN170526P0100250033.3532.5533.75-6.82-16.98%2132.23%
1,005.00AMZN170526P0100500035.8035.9536.800.000.00%3335.86%
1,010.00AMZN170526P0101000036.2540.4541.350.000.00%1637.37%
1,015.00AMZN170526P0101500047.2054.7055.500.000.00%45068.97%
1,020.00AMZN170526P0102000068.0059.7060.500.000.00%5372.71%
1,040.00AMZN170526P0104000072.3570.4071.500.000.00%16452.70%
1,050.00AMZN170526P0105000080.0079.8581.200.000.00%1155.57%
1,140.00AMZN170526P01140000172.65170.85171.60172.650.00%10101.18%
1,150.00AMZN170526P01150000178.70180.20181.650.000.00%11103.13%
1,160.00AMZN170526P01160000186.65190.65192.100.000.00%10110.56%