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%1011113.50%
760.00AMZN170602C00760000235.15233.10237.700.000.00%22109.01%
800.00AMZN170602C00800000163.61158.50162.706.444.10%1070.00%
805.00AMZN170602C00805000165.15188.35192.750.000.00%1289.67%
810.00AMZN170602C00810000185.70183.35187.750.000.00%11187.50%
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%25670.39%
852.50AMZN170602C0085250099.0095.5599.800.000.00%220.00%
855.00AMZN170602C00855000139.73138.35142.700.000.00%3367.91%
860.00AMZN170602C00860000100.3796.50101.0014.6717.12%240.00%
870.00AMZN170602C00870000110.82123.35127.700.000.00%101061.60%
875.00AMZN170602C0087500068.6354.6056.9516.1530.77%620.00%
880.00AMZN170602C0088000095.50113.40117.750.000.00%3457.70%
885.00AMZN170602C00885000105.00108.70112.950.000.00%1456.81%
887.50AMZN170602C0088750067.7072.2074.600.000.00%260.00%
890.00AMZN170602C0089000079.95103.40107.800.000.00%1953.78%
892.50AMZN170602C00892500102.33100.90105.2567.43193.21%1652.43%
895.00AMZN170602C0089500074.7198.40102.900.000.00%2552.25%
897.50AMZN170602C0089750097.3595.90100.3049.47103.32%16150.61%
900.00AMZN170602C0090000095.2093.9098.05-3.55-3.59%289950.92%
902.50AMZN170602C0090250092.7490.9595.3536.1163.76%13348.76%
905.00AMZN170602C0090500070.3288.4592.800.000.00%61247.41%
907.50AMZN170602C0090750056.1552.2053.504.157.98%1110.00%
910.00AMZN170602C0091000085.4683.5087.8517.7626.23%37245.54%
912.50AMZN170602C0091250081.7481.0085.3533.7470.29%1444.48%
915.00AMZN170602C0091500082.7778.5082.900.000.00%312343.65%
917.50AMZN170602C0091750053.0043.2546.700.000.00%150.00%
920.00AMZN170602C0092000075.0074.5578.05-2.95-3.78%3212342.21%
922.50AMZN170602C0092250045.6738.8542.300.000.00%140.00%
925.00AMZN170602C0092500071.9268.6072.952.012.88%328439.56%
927.50AMZN170602C0092750067.6966.1070.1516.7932.99%477437.04%
930.00AMZN170602C0093000064.2364.6067.90-2.11-3.18%16737.13%
932.50AMZN170602C0093250062.7461.1065.3524.1762.67%476435.82%
935.00AMZN170602C0093500059.3159.2563.351.041.78%316636.83%
937.50AMZN170602C0093750057.5756.1560.550.000.00%22134.47%
940.00AMZN170602C0094000054.0554.7057.65-0.42-0.77%5146731.65%
942.50AMZN170602C0094250052.1751.2055.550.000.00%13632.22%
945.00AMZN170602C0094500050.4550.0552.10-1.47-2.83%1510926.94%
947.50AMZN170602C0094750051.6047.0550.400.000.00%26029.37%
950.00AMZN170602C0095000045.7045.2048.051.703.86%9035628.81%
952.50AMZN170602C0095250042.8642.4545.850.531.25%25728.72%
955.00AMZN170602C0095500040.1540.1542.40-4.10-9.27%4910624.02%
957.50AMZN170602C0095750038.3837.6040.05-0.82-2.09%57423.51%
960.00AMZN170602C0096000036.2635.7537.500.722.03%4535222.19%
962.50AMZN170602C0096250032.8833.3535.25-2.90-8.11%1010421.95%
965.00AMZN170602C0096500031.5531.0532.600.953.10%4227820.26%
967.50AMZN170602C0096750028.9828.4030.600.782.77%1818520.69%
970.00AMZN170602C0097000026.5026.3028.300.431.65%25151420.04%
972.50AMZN170602C0097250024.8023.9026.051.004.20%1625919.45%
975.00AMZN170602C0097500022.2521.9523.800.301.37%14941318.77%
977.50AMZN170602C0097750019.4519.8521.20-1.00-4.89%6410917.15%
980.00AMZN170602C0098000018.3217.6519.500.271.50%47658117.62%
982.50AMZN170602C0098250016.4516.0517.70-0.50-2.95%9510617.64%
985.00AMZN170602C0098500014.1513.9515.00-0.50-3.41%38148015.63%
987.50AMZN170602C0098750012.4512.2513.95-1.56-11.13%25728116.83%
990.00AMZN170602C0099000011.2010.9011.50-1.19-9.60%1,55477915.11%
992.50AMZN170602C009925009.409.2510.00-1.70-15.32%1,28234315.03%
995.00AMZN170602C009950008.458.258.50-0.25-2.87%2,6681,45414.73%
997.50AMZN170602C009975007.226.807.30-0.47-6.11%89356214.77%
1,000.00AMZN170602C010000006.056.056.20-0.64-9.57%4,5521,75314.76%
1,002.50AMZN170602C010025005.105.055.50-0.96-15.84%42236815.28%
1,005.00AMZN170602C010050004.354.054.95-0.89-16.98%1,76351815.92%
1,007.50AMZN170602C010075003.703.304.25-0.80-17.78%2844,44916.10%
1,010.00AMZN170602C010100003.102.813.25-0.50-13.89%1,09595815.42%
1,012.50AMZN170602C010125002.512.363.20-0.89-26.18%4134,40616.68%
1,015.00AMZN170602C010150002.142.002.25-0.64-23.02%44536115.62%
1,017.50AMZN170602C010175001.771.641.99-1.52-46.20%5218616.11%
1,020.00AMZN170602C010200001.551.371.55-0.42-21.32%72377515.90%
1,022.50AMZN170602C010225001.411.151.53-0.47-25.00%797716.93%
1,025.00AMZN170602C010250001.141.051.43-0.27-19.15%50719317.63%
1,027.50AMZN170602C010275000.990.791.20-0.46-31.72%793017.78%
1,030.00AMZN170602C010300000.870.691.00-0.48-35.56%50319217.91%
1,032.50AMZN170602C010325001.190.610.980.076.25%64718.76%
1,035.00AMZN170602C010350000.760.690.880.000.00%2364619.20%
1,037.50AMZN170602C010375000.650.480.78-0.32-32.99%286219.57%
1,040.00AMZN170602C010400000.650.500.72-0.10-13.33%16958320.09%
1,042.50AMZN170602C010425000.560.380.660.000.00%80320.57%
1,050.00AMZN170602C010500000.400.380.48-0.10-20.00%12620821.70%
1,060.00AMZN170602C010600000.300.250.27-0.04-11.76%9412122.53%
1,070.00AMZN170602C010700000.220.180.31-0.07-24.14%13513525.88%
1,080.00AMZN170602C010800000.190.120.20-0.16-45.71%18454226.91%
1,090.00AMZN170602C010900000.140.020.22-0.01-6.67%15929.88%
1,100.00AMZN170602C011000000.130.010.200.0218.18%515032.03%
PutsforJune 2, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
690.00AMZN170602P006900000.840.131.140.000.00%88119.43%
720.00AMZN170602P007200001.841.172.300.000.00%30125.05%
730.00AMZN170602P007300000.110.000.160.000.00%2580.86%
737.50AMZN170602P007375000.120.000.26-1.21-90.98%1182.42%
750.00AMZN170602P007500000.450.000.85-2.60-85.25%1190.04%
770.00AMZN170602P007700000.330.110.320.000.00%141575.78%
775.00AMZN170602P007750001.550.000.940.000.00%2381.84%
780.00AMZN170602P007800000.680.260.99-0.95-58.28%41683.28%
785.00AMZN170602P007850000.330.160.37-1.77-84.29%1472.51%
790.00AMZN170602P007900000.350.000.240.000.00%11664.55%
792.50AMZN170602P007925000.310.000.290.000.00%1165.14%
795.00AMZN170602P007950003.683.204.25-0.07-1.87%105107.25%
800.00AMZN170602P008000000.110.000.110.0583.33%15956.64%
802.50AMZN170602P008025000.090.000.310.000.00%1162.35%
805.00AMZN170602P008050000.050.000.180.000.00%1158.01%
807.50AMZN170602P008075000.730.331.24-2.66-78.47%1275.49%
810.00AMZN170602P008100000.150.000.180.000.00%22456.45%
815.00AMZN170602P008150004.060.481.370.000.00%2574.56%
817.50AMZN170602P008175008.756.107.150.000.00%1212111.44%
820.00AMZN170602P008200000.050.000.180.000.00%42153.42%
822.50AMZN170602P008225000.050.000.180.000.00%3852.64%
825.00AMZN170602P008250000.040.000.18-0.01-20.00%509951.95%
827.50AMZN170602P008275000.050.000.180.000.00%2251.17%
830.00AMZN170602P008300000.170.000.070.000.00%36449.02%
832.50AMZN170602P008325000.580.080.360.000.00%1255.08%
835.00AMZN170602P008350001.441.141.83-4.26-74.74%3472.68%
837.50AMZN170602P008375000.500.280.460.000.00%21057.23%
840.00AMZN170602P008400000.060.010.100.0120.00%3417847.95%
842.50AMZN170602P008425000.120.000.180.000.00%12550.49%
845.00AMZN170602P008450000.170.170.420.000.00%101752.98%
847.50AMZN170602P008475001.460.650.850.000.00%1759.89%
850.00AMZN170602P008500000.090.000.180.000.00%114048.15%
852.50AMZN170602P008525000.930.190.460.000.00%21051.15%
855.00AMZN170602P008550000.110.000.180.000.00%13846.58%
857.50AMZN170602P008575000.090.000.18-0.69-88.46%255045.75%
860.00AMZN170602P008600000.120.000.180.000.00%97444.97%
862.50AMZN170602P008625001.040.220.550.000.00%1251.66%
865.00AMZN170602P008650000.300.000.180.000.00%6015843.41%
867.50AMZN170602P008675000.390.290.59-0.05-11.36%112850.44%
870.00AMZN170602P008700000.060.030.180.000.00%101,48441.80%
872.50AMZN170602P008725000.590.420.65-1.85-75.82%6149.41%
875.00AMZN170602P008750000.160.000.180.000.00%319440.23%
877.50AMZN170602P008775000.490.410.66-0.97-66.44%25647.73%
880.00AMZN170602P008800000.050.040.18-0.08-61.54%1124938.67%
882.50AMZN170602P008825000.550.510.71-0.29-34.52%46646.48%
885.00AMZN170602P008850000.080.040.180.0233.33%434937.11%
887.50AMZN170602P008875000.010.000.19-0.55-98.21%210336.62%
890.00AMZN170602P008900000.120.060.16-0.02-14.29%2220135.06%
892.50AMZN170602P008925000.150.000.190.000.00%24035.06%
895.00AMZN170602P008950000.100.050.17-0.07-41.18%3317233.74%
897.50AMZN170602P008975000.110.000.17-0.17-60.71%2517532.96%
900.00AMZN170602P009000000.100.050.10-0.06-37.50%14744330.13%
902.50AMZN170602P009025000.090.000.20-0.05-35.71%13432.13%
905.00AMZN170602P009050000.120.060.18-0.05-29.41%2813530.91%
907.50AMZN170602P009075000.120.070.21-0.08-40.00%132530.76%
910.00AMZN170602P009100000.130.100.12-0.11-45.83%3233827.83%
912.50AMZN170602P009125000.250.000.220.000.00%925329.37%
915.00AMZN170602P009150000.160.060.22-0.04-20.00%424628.57%
917.50AMZN170602P009175000.280.100.230.000.00%3012527.95%
920.00AMZN170602P009200000.160.080.17-0.09-36.00%23362626.03%
922.50AMZN170602P009225000.150.100.25-0.17-53.12%9327126.69%
925.00AMZN170602P009250000.190.100.26-0.11-36.67%4233226.03%
927.50AMZN170602P009275000.210.050.26-0.21-50.00%414625.22%
930.00AMZN170602P009300000.180.130.25-0.17-48.57%22476024.27%
932.50AMZN170602P009325000.200.110.30-0.20-50.00%5942824.12%
935.00AMZN170602P009350000.170.140.30-0.23-57.50%9250123.29%
937.50AMZN170602P009375000.230.110.34-0.28-54.90%11425122.93%
940.00AMZN170602P009400000.320.200.35-0.22-40.74%26280922.19%
942.50AMZN170602P009425000.340.250.39-0.19-35.85%8423821.75%
945.00AMZN170602P009450000.380.250.45-0.25-39.68%19447121.44%
947.50AMZN170602P009475000.400.270.47-0.30-42.86%6824920.70%
950.00AMZN170602P009500000.500.500.53-0.30-37.50%8331,30520.29%
952.50AMZN170602P009525000.660.370.61-0.25-27.47%14223119.93%
955.00AMZN170602P009550000.560.430.70-0.36-39.13%24254719.56%
957.50AMZN170602P009575000.610.460.80-0.57-48.31%15535619.17%
960.00AMZN170602P009600000.700.550.94-0.71-50.35%73047118.89%
962.50AMZN170602P009625001.000.681.00-1.86-65.03%4076018.15%
965.00AMZN170602P009650001.020.821.27-0.70-40.70%89162318.24%
967.50AMZN170602P009675001.300.991.52-0.66-33.67%52127918.07%
970.00AMZN170602P009700001.401.161.78-1.00-41.67%1,4531,37717.79%
972.50AMZN170602P009725001.641.452.02-0.76-31.67%43434517.33%
975.00AMZN170602P009750001.881.742.46-1.32-41.25%1,12441117.31%
977.50AMZN170602P009775002.462.112.57-1.06-30.11%49431416.27%
980.00AMZN170602P009800002.752.622.90-1.75-38.89%2,09057815.72%
982.50AMZN170602P009825003.543.154.000.000.00%21618416.74%
985.00AMZN170602P009850004.003.854.35-1.50-27.27%64956415.90%
987.50AMZN170602P009875005.624.755.350.000.00%19428116.21%
990.00AMZN170602P009900005.825.406.00-2.50-30.05%1,30230715.65%
992.50AMZN170602P009925007.166.257.55-0.70-8.91%37317216.56%
995.00AMZN170602P009950007.587.358.450.000.00%58836916.07%
997.50AMZN170602P009975009.408.609.850.000.00%32510916.28%
1,000.00AMZN170602P0100000010.8310.0511.10-1.77-14.05%95931316.02%
1,002.50AMZN170602P0100250013.9111.5013.15-0.59-4.07%541617.05%
1,005.00AMZN170602P0100500014.1013.1514.800.000.00%436217.16%
1,007.50AMZN170602P0100750019.1814.7516.400.000.00%21016.99%
1,010.00AMZN170602P0101000018.8516.9018.650.000.00%119617.99%
1,012.50AMZN170602P0101250023.7518.8520.750.000.00%7218.58%
1,015.00AMZN170602P0101500026.0020.9522.850.000.00%1421819.04%
1,017.50AMZN170602P0101750022.2023.1025.000.000.00%1019.52%
1,020.00AMZN170602P0102000028.1525.3027.250.000.00%201820.15%
1,022.50AMZN170602P0102250028.5527.6529.550.000.00%5520.84%
1,025.00AMZN170602P0102500032.0029.9031.850.000.00%11721.46%
1,027.50AMZN170602P0102750032.2532.3534.200.000.00%2222.16%
1,030.00AMZN170602P0103000034.9734.6037.250.000.00%2101524.93%
1,032.50AMZN170602P0103250035.7635.9539.600.000.00%2101025.62%
1,035.00AMZN170602P0103500041.0239.5042.250.000.00%1327.19%
1,037.50AMZN170602P0103750040.5241.9544.650.000.00%2004627.99%
1,040.00AMZN170602P0104000050.5044.3547.050.000.00%71028.76%
1,042.50AMZN170602P0104250047.2146.8549.550.000.00%292029.83%
1,050.00AMZN170602P0105000056.9554.1056.850.000.00%10332.26%
1,060.00AMZN170602P0106000065.0564.1566.800.000.00%12736.04%
1,070.00AMZN170602P0107000078.7074.1076.750.000.00%7039.66%
1,100.00AMZN170602P01100000133.00138.15141.550.000.00%30132.86%