U.S. Markets closed

Amazon.com, Inc. (AMZN)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
995.78+2.40 (+0.24%)
At close: 4:00PM EDT
People also watch
GOOGAAPLFBNFLXTSLA
In The Money
Show:ListStraddle
CallsforJune 2, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
690.00AMZN170602C00690000274.00268.55271.700.000.00%220.00%
750.00AMZN170602C00750000230.57243.10247.700.000.00%1011122.61%
760.00AMZN170602C00760000235.15233.10237.700.000.00%22117.75%
800.00AMZN170602C00800000163.61158.50162.706.444.10%1070.00%
805.00AMZN170602C00805000165.15188.35192.750.000.00%1296.85%
810.00AMZN170602C00810000185.70183.35187.750.000.00%11194.52%
815.00AMZN170602C00815000152.30143.50147.850.000.00%600.00%
825.00AMZN170602C00825000129.90135.00139.600.000.00%330.00%
835.00AMZN170602C00835000129.08123.70128.000.000.00%500.00%
837.50AMZN170602C0083750079.2188.9591.650.000.00%110.00%
840.00AMZN170602C00840000103.40107.85112.257.607.93%10110.00%
845.00AMZN170602C00845000104.50115.55119.350.000.00%250.00%
850.00AMZN170602C00850000148.07143.35147.750.000.00%25676.03%
852.50AMZN170602C0085250099.0095.5599.800.000.00%220.00%
855.00AMZN170602C00855000139.73138.35142.700.000.00%3373.35%
860.00AMZN170602C00860000100.3796.50101.0014.6717.12%240.00%
870.00AMZN170602C00870000110.82123.35127.700.000.00%101066.53%
875.00AMZN170602C0087500068.6354.6056.9516.1530.77%620.00%
880.00AMZN170602C0088000095.50113.40117.750.000.00%3462.33%
885.00AMZN170602C00885000105.00108.70112.950.000.00%1461.37%
887.50AMZN170602C0088750067.7072.2074.600.000.00%260.00%
890.00AMZN170602C0089000079.95103.40107.800.000.00%1958.09%
892.50AMZN170602C00892500102.33100.90105.2567.43193.21%1656.63%
895.00AMZN170602C0089500074.7198.40102.900.000.00%2556.43%
897.50AMZN170602C0089750097.3595.90100.3049.47103.32%16154.66%
900.00AMZN170602C0090000095.2093.9098.05-3.55-3.59%289955.01%
902.50AMZN170602C0090250092.7490.9595.3536.1163.76%13352.66%
905.00AMZN170602C0090500070.3288.4592.800.000.00%61251.22%
907.50AMZN170602C0090750056.1552.2053.504.157.98%1110.00%
910.00AMZN170602C0091000085.4683.5087.8517.7626.23%37249.19%
912.50AMZN170602C0091250081.7481.0085.3533.7470.29%1448.04%
915.00AMZN170602C0091500082.7778.5082.900.000.00%312347.16%
917.50AMZN170602C0091750053.0043.2546.700.000.00%150.00%
920.00AMZN170602C0092000075.0074.5578.05-2.95-3.78%3212345.59%
922.50AMZN170602C0092250045.6738.8542.300.000.00%140.00%
925.00AMZN170602C0092500071.9268.6072.952.012.88%328442.73%
927.50AMZN170602C0092750067.6966.1070.1516.7932.99%477440.00%
930.00AMZN170602C0093000064.2364.6067.90-2.11-3.18%16740.11%
932.50AMZN170602C0093250062.7461.1065.3524.1762.67%476438.68%
935.00AMZN170602C0093500059.3159.2563.351.041.78%316639.78%
937.50AMZN170602C0093750057.5756.1560.550.000.00%22137.23%
940.00AMZN170602C0094000054.0554.7057.65-0.42-0.77%5146734.19%
942.50AMZN170602C0094250052.1751.2055.550.000.00%13634.80%
945.00AMZN170602C0094500050.4550.0552.10-1.47-2.83%1510929.10%
947.50AMZN170602C0094750051.6047.0550.400.000.00%26031.73%
950.00AMZN170602C0095000045.7045.2048.051.703.86%9035631.12%
952.50AMZN170602C0095250042.8642.4545.850.531.25%25731.02%
955.00AMZN170602C0095500040.1540.1542.40-4.10-9.27%4910625.95%
957.50AMZN170602C0095750038.3837.6040.05-0.82-2.09%57425.39%
960.00AMZN170602C0096000036.2635.7537.500.722.03%4535223.98%
962.50AMZN170602C0096250032.8833.3535.25-2.90-8.11%1010423.71%
965.00AMZN170602C0096500031.5531.0532.600.953.10%4227821.89%
967.50AMZN170602C0096750028.9828.4030.600.782.77%1818522.35%
970.00AMZN170602C0097000026.5026.3028.300.431.65%25151421.64%
972.50AMZN170602C0097250024.8023.9026.051.004.20%1625921.00%
975.00AMZN170602C0097500022.2521.9523.800.301.37%14941320.28%
977.50AMZN170602C0097750019.4519.8521.20-1.00-4.89%6410918.53%
980.00AMZN170602C0098000018.3217.6519.500.271.50%47658119.04%
982.50AMZN170602C0098250016.4516.0517.70-0.50-2.95%9510619.05%
985.00AMZN170602C0098500014.1513.9515.00-0.50-3.41%38148016.88%
987.50AMZN170602C0098750012.4512.2513.95-1.56-11.13%25728118.19%
990.00AMZN170602C0099000011.2010.9011.50-1.19-9.60%1,55477916.32%
992.50AMZN170602C009925009.409.2510.00-1.70-15.32%1,28234316.24%
995.00AMZN170602C009950008.458.258.50-0.25-2.87%2,6681,45415.92%
997.50AMZN170602C009975007.226.807.30-0.47-6.11%89356215.95%
1,000.00AMZN170602C010000006.056.056.20-0.64-9.57%4,5521,75315.94%
1,002.50AMZN170602C010025005.105.055.50-0.96-15.84%42236816.51%
1,005.00AMZN170602C010050004.354.054.95-0.89-16.98%1,76351817.20%
1,007.50AMZN170602C010075003.703.304.25-0.80-17.78%2844,44917.39%
1,010.00AMZN170602C010100003.102.813.25-0.50-13.89%1,09595816.65%
1,012.50AMZN170602C010125002.512.363.20-0.89-26.18%4134,40618.02%
1,015.00AMZN170602C010150002.142.002.25-0.64-23.02%44536116.87%
1,017.50AMZN170602C010175001.771.641.99-1.52-46.20%5218617.40%
1,020.00AMZN170602C010200001.551.371.55-0.42-21.32%72377517.18%
1,022.50AMZN170602C010225001.411.151.53-0.47-25.00%797718.28%
1,025.00AMZN170602C010250001.141.051.43-0.27-19.15%50719319.05%
1,027.50AMZN170602C010275000.990.791.20-0.46-31.72%793019.21%
1,030.00AMZN170602C010300000.870.691.00-0.48-35.56%50319219.34%
1,032.50AMZN170602C010325001.190.610.980.076.25%64720.26%
1,035.00AMZN170602C010350000.760.690.880.000.00%2364620.74%
1,037.50AMZN170602C010375000.650.480.78-0.32-32.99%286221.13%
1,040.00AMZN170602C010400000.650.500.72-0.10-13.33%16958321.70%
1,042.50AMZN170602C010425000.560.380.660.000.00%80322.22%
1,050.00AMZN170602C010500000.400.380.48-0.10-20.00%12620823.44%
1,060.00AMZN170602C010600000.300.250.27-0.04-11.76%9412124.34%
1,070.00AMZN170602C010700000.220.180.31-0.07-24.14%13513527.95%
1,080.00AMZN170602C010800000.190.120.20-0.16-45.71%18454229.05%
1,090.00AMZN170602C010900000.140.020.22-0.01-6.67%15932.28%
1,100.00AMZN170602C011000000.130.010.200.0218.18%515034.62%
PutsforJune 2, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
690.00AMZN170602P006900000.840.131.140.000.00%88129.00%
720.00AMZN170602P007200001.841.172.300.000.00%30135.06%
730.00AMZN170602P007300000.110.000.160.000.00%2587.50%
737.50AMZN170602P007375000.120.000.26-1.21-90.98%1189.06%
750.00AMZN170602P007500000.450.000.85-2.60-85.25%1197.22%
770.00AMZN170602P007700000.330.110.320.000.00%141581.84%
775.00AMZN170602P007750001.550.000.940.000.00%2388.38%
780.00AMZN170602P007800000.680.260.99-0.95-58.28%41689.94%
785.00AMZN170602P007850000.330.160.37-1.77-84.29%1478.32%
790.00AMZN170602P007900000.350.000.240.000.00%11669.73%
792.50AMZN170602P007925000.310.000.290.000.00%1170.31%
795.00AMZN170602P007950003.683.204.25-0.07-1.87%105115.85%
800.00AMZN170602P008000000.110.000.110.0583.33%15961.13%
802.50AMZN170602P008025000.090.000.310.000.00%1167.38%
805.00AMZN170602P008050000.050.000.180.000.00%1162.70%
807.50AMZN170602P008075000.730.331.24-2.66-78.47%1281.54%
810.00AMZN170602P008100000.150.000.180.000.00%22460.94%
815.00AMZN170602P008150004.060.481.370.000.00%2580.54%
817.50AMZN170602P008175008.756.107.150.000.00%1212120.37%
820.00AMZN170602P008200000.050.000.180.000.00%42157.72%
822.50AMZN170602P008225000.050.000.180.000.00%3856.84%
825.00AMZN170602P008250000.040.000.18-0.01-20.00%509956.06%
827.50AMZN170602P008275000.050.000.180.000.00%2255.27%
830.00AMZN170602P008300000.170.000.070.000.00%36453.03%
832.50AMZN170602P008325000.580.080.360.000.00%1259.47%
835.00AMZN170602P008350001.441.141.83-4.26-74.74%3478.52%
837.50AMZN170602P008375000.500.280.460.000.00%21061.82%
840.00AMZN170602P008400000.060.010.100.0120.00%3417851.76%
842.50AMZN170602P008425000.120.000.180.000.00%12550.39%
845.00AMZN170602P008450000.170.170.420.000.00%101757.23%
847.50AMZN170602P008475001.460.650.850.000.00%1764.70%
850.00AMZN170602P008500000.090.000.180.000.00%114052.00%
852.50AMZN170602P008525000.930.190.460.000.00%21055.23%
855.00AMZN170602P008550000.110.000.180.000.00%13850.29%
857.50AMZN170602P008575000.090.000.18-0.69-88.46%255049.41%
860.00AMZN170602P008600000.120.000.180.000.00%97448.58%
862.50AMZN170602P008625001.040.220.550.000.00%1252.88%
865.00AMZN170602P008650000.300.000.180.000.00%6015846.88%
867.50AMZN170602P008675000.390.290.59-0.05-11.36%112852.05%
870.00AMZN170602P008700000.060.030.180.000.00%101,48445.17%
872.50AMZN170602P008725000.590.420.65-1.85-75.82%6151.73%
875.00AMZN170602P008750000.160.000.180.000.00%319443.46%
877.50AMZN170602P008775000.490.410.66-0.97-66.44%25651.56%
880.00AMZN170602P008800000.050.040.18-0.08-61.54%1124941.80%
882.50AMZN170602P008825000.550.510.71-0.29-34.52%46650.22%
885.00AMZN170602P008850000.080.040.180.0233.33%434940.09%
887.50AMZN170602P008875000.010.000.19-0.55-98.21%210339.55%
890.00AMZN170602P008900000.120.060.16-0.02-14.29%2220137.84%
892.50AMZN170602P008925000.150.000.190.000.00%24037.84%
895.00AMZN170602P008950000.100.050.17-0.07-41.18%3317236.48%
897.50AMZN170602P008975000.110.000.17-0.17-60.71%2517535.65%
900.00AMZN170602P009000000.100.050.10-0.06-37.50%14744332.52%
902.50AMZN170602P009025000.090.000.20-0.05-35.71%13434.72%
905.00AMZN170602P009050000.120.060.18-0.05-29.41%2813533.35%
907.50AMZN170602P009075000.120.070.21-0.08-40.00%132533.23%
910.00AMZN170602P009100000.130.100.12-0.11-45.83%3233830.08%
912.50AMZN170602P009125000.250.000.220.000.00%925331.74%
915.00AMZN170602P009150000.160.060.22-0.04-20.00%424630.86%
917.50AMZN170602P009175000.280.100.230.000.00%3012530.20%
920.00AMZN170602P009200000.160.080.17-0.09-36.00%23362628.10%
922.50AMZN170602P009225000.150.100.25-0.17-53.12%9327128.83%
925.00AMZN170602P009250000.190.100.26-0.11-36.67%4233228.13%
927.50AMZN170602P009275000.210.050.26-0.21-50.00%414627.25%
930.00AMZN170602P009300000.180.130.25-0.17-48.57%22476026.20%
932.50AMZN170602P009325000.200.110.30-0.20-50.00%5942826.05%
935.00AMZN170602P009350000.170.140.30-0.23-57.50%9250125.17%
937.50AMZN170602P009375000.230.110.34-0.28-54.90%11425124.78%
940.00AMZN170602P009400000.320.200.35-0.22-40.74%26280923.98%
942.50AMZN170602P009425000.340.250.39-0.19-35.85%8423823.49%
945.00AMZN170602P009450000.380.250.45-0.25-39.68%19447123.15%
947.50AMZN170602P009475000.400.270.47-0.30-42.86%6824922.36%
950.00AMZN170602P009500000.500.500.53-0.30-37.50%8331,30521.90%
952.50AMZN170602P009525000.660.370.61-0.25-27.47%14223121.53%
955.00AMZN170602P009550000.560.430.70-0.36-39.13%24254721.13%
957.50AMZN170602P009575000.610.460.80-0.57-48.31%15535620.70%
960.00AMZN170602P009600000.700.550.94-0.71-50.35%73047120.40%
962.50AMZN170602P009625001.000.681.00-1.86-65.03%4076019.60%
965.00AMZN170602P009650001.020.821.27-0.70-40.70%89162319.70%
967.50AMZN170602P009675001.300.991.52-0.66-33.67%52127919.51%
970.00AMZN170602P009700001.401.161.78-1.00-41.67%1,4531,37719.21%
972.50AMZN170602P009725001.641.452.02-0.76-31.67%43434518.71%
975.00AMZN170602P009750001.881.742.46-1.32-41.25%1,12441118.70%
977.50AMZN170602P009775002.462.112.57-1.06-30.11%49431417.58%
980.00AMZN170602P009800002.752.622.90-1.75-38.89%2,09057816.98%
982.50AMZN170602P009825003.543.154.000.000.00%21618418.08%
985.00AMZN170602P009850004.003.854.35-1.50-27.27%64956417.17%
987.50AMZN170602P009875005.624.755.350.000.00%19428117.51%
990.00AMZN170602P009900005.825.406.00-2.50-30.05%1,30230716.90%
992.50AMZN170602P009925007.166.257.55-0.70-8.91%37317217.89%
995.00AMZN170602P009950007.587.358.450.000.00%58836917.35%
997.50AMZN170602P009975009.408.609.850.000.00%32510917.59%
1,000.00AMZN170602P0100000010.8310.0511.10-1.77-14.05%95931317.30%
1,002.50AMZN170602P0100250013.9111.5013.15-0.59-4.07%541618.42%
1,005.00AMZN170602P0100500014.1013.1514.800.000.00%436218.54%
1,007.50AMZN170602P0100750019.1814.7516.400.000.00%21018.35%
1,010.00AMZN170602P0101000018.8516.9018.650.000.00%119619.43%
1,012.50AMZN170602P0101250023.7518.8520.750.000.00%7220.06%
1,015.00AMZN170602P0101500026.0020.9522.850.000.00%1421820.57%
1,017.50AMZN170602P0101750022.2023.1025.000.000.00%1021.08%
1,020.00AMZN170602P0102000028.1525.3027.250.000.00%201821.77%
1,022.50AMZN170602P0102250028.5527.6529.550.000.00%5522.51%
1,025.00AMZN170602P0102500032.0029.9031.850.000.00%11723.18%
1,027.50AMZN170602P0102750032.2532.3534.200.000.00%2223.94%
1,030.00AMZN170602P0103000034.9734.6037.250.000.00%2101526.92%
1,032.50AMZN170602P0103250035.7635.9539.600.000.00%2101027.67%
1,035.00AMZN170602P0103500041.0239.5042.250.000.00%1329.37%
1,037.50AMZN170602P0103750040.5241.9544.650.000.00%2004630.24%
1,040.00AMZN170602P0104000050.5044.3547.050.000.00%71031.07%
1,042.50AMZN170602P0104250047.2146.8549.550.000.00%292032.22%
1,050.00AMZN170602P0105000056.9554.1056.850.000.00%10334.84%
1,060.00AMZN170602P0106000065.0564.1566.800.000.00%12738.93%
1,070.00AMZN170602P0107000078.7074.1076.750.000.00%7042.84%
1,100.00AMZN170602P01100000133.00138.15141.550.000.00%30143.51%