U.S. Markets close in 54 mins.

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
690.00AMZN170602C00690000274.00303.10307.650.000.00%22166.60%
750.00AMZN170602C00750000230.57243.10247.700.000.00%1011134.30%
760.00AMZN170602C00760000235.15233.10237.700.000.00%22128.98%
800.00AMZN170602C00800000163.61193.35197.706.444.10%1014108.15%
805.00AMZN170602C00805000165.15188.35192.750.000.00%12106.10%
810.00AMZN170602C00810000185.70183.35187.750.000.00%111103.54%
815.00AMZN170602C00815000152.30178.35182.750.000.00%60100.99%
825.00AMZN170602C00825000129.90168.35172.750.000.00%3095.90%
835.00AMZN170602C00835000129.08158.35162.700.000.00%5590.38%
837.50AMZN170602C0083750079.21155.85160.350.000.00%1190.48%
840.00AMZN170602C00840000103.40153.35157.707.607.93%101187.87%
845.00AMZN170602C00845000104.50148.35152.750.000.00%2585.80%
850.00AMZN170602C00850000148.07143.35147.750.000.00%25683.29%
852.50AMZN170602C0085250099.00140.85145.250.000.00%2282.03%
855.00AMZN170602C00855000139.73138.35142.700.000.00%3380.35%
860.00AMZN170602C00860000100.37133.35137.8514.6717.12%2479.10%
870.00AMZN170602C00870000110.82123.35127.700.000.00%101072.88%
875.00AMZN170602C0087500068.63118.40122.7516.1530.77%6670.78%
880.00AMZN170602C0088000095.50113.40117.750.000.00%3468.29%
885.00AMZN170602C00885000105.00108.70112.950.000.00%1467.22%
887.50AMZN170602C0088750067.70105.90110.300.000.00%2664.91%
890.00AMZN170602C0089000079.95103.40107.800.000.00%1963.65%
892.50AMZN170602C00892500102.33100.90105.2567.43193.21%1662.04%
895.00AMZN170602C0089500074.7198.40102.900.000.00%2561.82%
897.50AMZN170602C0089750097.3595.90100.3049.47103.32%16159.88%
900.00AMZN170602C0090000095.2093.9098.05-3.55-3.59%289960.25%
902.50AMZN170602C0090250092.7490.9595.3536.1163.76%13357.69%
905.00AMZN170602C0090500070.3288.4592.800.000.00%61256.10%
907.50AMZN170602C0090750056.1585.9090.354.157.98%11155.16%
910.00AMZN170602C0091000085.4683.5087.8517.7626.23%37253.89%
912.50AMZN170602C0091250081.7481.0085.3533.7470.29%1452.62%
915.00AMZN170602C0091500082.7778.5082.900.000.00%312351.66%
917.50AMZN170602C0091750053.0076.0080.400.000.00%1550.38%
920.00AMZN170602C0092000075.0074.5578.05-2.95-3.78%3212349.95%
922.50AMZN170602C0092250045.6771.0075.350.000.00%1447.53%
925.00AMZN170602C0092500071.9268.6072.952.012.88%328446.80%
927.50AMZN170602C0092750067.6966.1070.1516.7932.99%477443.82%
930.00AMZN170602C0093000064.2364.6067.90-2.11-3.18%16743.95%
932.50AMZN170602C0093250062.7461.1065.3524.1762.67%476442.38%
935.00AMZN170602C0093500059.3159.2563.351.041.78%316643.58%
937.50AMZN170602C0093750057.5756.1560.550.000.00%22140.78%
940.00AMZN170602C0094000054.0554.7057.65-0.42-0.77%5146737.45%
942.50AMZN170602C0094250052.1751.2055.550.000.00%13638.13%
945.00AMZN170602C0094500050.4550.0552.10-1.47-2.83%1510931.87%
947.50AMZN170602C0094750051.6047.0550.400.000.00%26034.75%
950.00AMZN170602C0095000045.7045.2048.051.703.86%9035634.08%
952.50AMZN170602C0095250042.8642.4545.850.531.25%25733.99%
955.00AMZN170602C0095500040.1540.1542.40-4.10-9.27%4910628.43%
957.50AMZN170602C0095750038.3837.6040.05-0.82-2.09%57427.82%
960.00AMZN170602C0096000036.2635.7537.500.722.03%4535226.26%
962.50AMZN170602C0096250032.8833.3535.25-2.90-8.11%1010425.97%
965.00AMZN170602C0096500031.5531.0532.600.953.10%4227823.98%
967.50AMZN170602C0096750028.9828.4030.600.782.77%1818524.48%
970.00AMZN170602C0097000026.5026.3028.300.431.65%25151423.71%
972.50AMZN170602C0097250024.8023.9026.051.004.20%1625923.01%
975.00AMZN170602C0097500022.2521.9523.800.301.37%14941322.21%
977.50AMZN170602C0097750019.4519.8521.20-1.00-4.89%6410920.30%
980.00AMZN170602C0098000018.3217.6519.500.271.50%47658120.86%
982.50AMZN170602C0098250016.4516.0517.70-0.50-2.95%9510620.87%
985.00AMZN170602C0098500014.1513.9515.00-0.50-3.41%38148018.49%
987.50AMZN170602C0098750012.4512.2513.95-1.56-11.13%25728119.92%
990.00AMZN170602C0099000011.2010.9011.50-1.19-9.60%1,55477917.88%
992.50AMZN170602C009925009.409.2510.00-1.70-15.32%1,28234317.79%
995.00AMZN170602C009950008.458.258.50-0.25-2.87%2,6681,45417.44%
997.50AMZN170602C009975007.226.807.30-0.47-6.11%89356217.47%
1,000.00AMZN170602C010000006.056.056.20-0.64-9.57%4,5521,75317.46%
1,002.50AMZN170602C010025005.105.055.50-0.96-15.84%42236818.09%
1,005.00AMZN170602C010050004.354.054.95-0.89-16.98%1,76351818.84%
1,007.50AMZN170602C010075003.703.304.25-0.80-17.78%2844,44919.05%
1,010.00AMZN170602C010100003.102.813.25-0.50-13.89%1,09595818.24%
1,012.50AMZN170602C010125002.512.363.20-0.89-26.18%4134,40619.74%
1,015.00AMZN170602C010150002.142.002.25-0.64-23.02%44536118.48%
1,017.50AMZN170602C010175001.771.641.99-1.52-46.20%5218619.06%
1,020.00AMZN170602C010200001.551.371.55-0.42-21.32%72377518.82%
1,022.50AMZN170602C010225001.411.151.53-0.47-25.00%797720.03%
1,025.00AMZN170602C010250001.141.051.43-0.27-19.15%50719320.87%
1,027.50AMZN170602C010275000.990.791.20-0.46-31.72%793021.04%
1,030.00AMZN170602C010300000.870.691.00-0.48-35.56%50319221.19%
1,032.50AMZN170602C010325001.190.610.980.076.25%64722.21%
1,035.00AMZN170602C010350000.760.690.880.000.00%2364622.72%
1,037.50AMZN170602C010375000.650.480.78-0.32-32.99%286223.15%
1,040.00AMZN170602C010400000.650.500.72-0.10-13.33%16958323.77%
1,042.50AMZN170602C010425000.560.380.660.000.00%80324.34%
1,050.00AMZN170602C010500000.400.380.48-0.10-20.00%12620825.68%
1,060.00AMZN170602C010600000.300.250.27-0.04-11.76%9412126.66%
1,070.00AMZN170602C010700000.220.180.31-0.07-24.14%13513530.64%
1,080.00AMZN170602C010800000.190.120.20-0.16-45.71%18454231.84%
1,090.00AMZN170602C010900000.140.020.22-0.01-6.67%15935.35%
1,100.00AMZN170602C011000000.130.010.200.0218.18%515037.89%
PutsforJune 2, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
690.00AMZN170602P006900000.840.000.130.000.00%88109.38%
720.00AMZN170602P007200001.840.000.140.000.00%3398.44%
730.00AMZN170602P007300000.110.000.160.000.00%2595.70%
737.50AMZN170602P007375000.120.000.16-1.21-90.98%1192.77%
750.00AMZN170602P007500000.450.000.02-2.60-85.25%1173.44%
770.00AMZN170602P007700000.330.000.170.000.00%141581.05%
775.00AMZN170602P007750001.550.000.170.000.00%2379.10%
780.00AMZN170602P007800000.680.000.17-0.95-58.28%41477.34%
785.00AMZN170602P007850000.330.000.17-1.77-84.29%1475.59%
790.00AMZN170602P007900000.350.000.170.000.00%11673.63%
792.50AMZN170602P007925000.310.000.170.000.00%1172.75%
795.00AMZN170602P007950003.680.000.17-0.07-1.87%101571.88%
800.00AMZN170602P008000000.110.000.110.0583.33%15966.99%
802.50AMZN170602P008025000.090.000.180.000.00%1169.53%
805.00AMZN170602P008050000.050.000.180.000.00%1168.56%
807.50AMZN170602P008075000.730.000.18-2.66-78.47%1267.77%
810.00AMZN170602P008100000.150.000.180.000.00%22466.80%
815.00AMZN170602P008150004.060.000.110.000.00%2561.72%
817.50AMZN170602P008175008.750.000.180.000.00%121264.06%
820.00AMZN170602P008200000.050.000.180.000.00%42163.18%
822.50AMZN170602P008225000.050.000.180.000.00%3862.31%
825.00AMZN170602P008250000.040.000.18-0.01-20.00%509961.43%
827.50AMZN170602P008275000.050.000.180.000.00%2260.55%
830.00AMZN170602P008300000.170.000.070.000.00%36454.30%
832.50AMZN170602P008325000.580.000.180.000.00%1258.79%
835.00AMZN170602P008350001.440.000.18-4.26-74.74%3457.81%
837.50AMZN170602P008375000.500.000.180.000.00%21056.93%
840.00AMZN170602P008400000.060.010.100.0120.00%3417853.32%
842.50AMZN170602P008425000.120.000.180.000.00%12555.18%
845.00AMZN170602P008450000.170.000.180.000.00%101754.30%
847.50AMZN170602P008475001.460.000.180.000.00%1753.42%
850.00AMZN170602P008500000.090.000.180.000.00%114052.54%
852.50AMZN170602P008525000.930.000.180.000.00%21051.66%
855.00AMZN170602P008550000.110.000.180.000.00%13850.78%
857.50AMZN170602P008575000.090.000.18-0.69-88.46%255054.15%
860.00AMZN170602P008600000.120.000.180.000.00%97453.22%
862.50AMZN170602P008625001.040.000.180.000.00%1252.25%
865.00AMZN170602P008650000.300.000.180.000.00%6015851.37%
867.50AMZN170602P008675000.390.000.18-0.05-11.36%112850.39%
870.00AMZN170602P008700000.060.030.180.000.00%101,48449.51%
872.50AMZN170602P008725000.590.000.18-1.85-75.82%6748.54%
875.00AMZN170602P008750000.160.000.180.000.00%319447.66%
877.50AMZN170602P008775000.490.000.18-0.97-66.44%25646.68%
880.00AMZN170602P008800000.050.040.18-0.08-61.54%1124945.80%
882.50AMZN170602P008825000.550.000.18-0.29-34.52%46244.87%
885.00AMZN170602P008850000.080.040.180.0233.33%434943.95%
887.50AMZN170602P008875000.010.000.19-0.55-98.21%210343.31%
890.00AMZN170602P008900000.120.060.16-0.02-14.29%2220141.46%
892.50AMZN170602P008925000.150.000.190.000.00%24041.46%
895.00AMZN170602P008950000.100.050.17-0.07-41.18%3317239.94%
897.50AMZN170602P008975000.110.000.17-0.17-60.71%2517539.01%
900.00AMZN170602P009000000.100.050.10-0.06-37.50%14744335.65%
902.50AMZN170602P009025000.090.000.20-0.05-35.71%13438.04%
905.00AMZN170602P009050000.120.060.18-0.05-29.41%2813536.57%
907.50AMZN170602P009075000.120.070.21-0.08-40.00%132536.38%
910.00AMZN170602P009100000.130.100.12-0.11-45.83%3233832.91%
912.50AMZN170602P009125000.250.000.220.000.00%925334.77%
915.00AMZN170602P009150000.160.060.22-0.04-20.00%424633.81%
917.50AMZN170602P009175000.280.100.230.000.00%3012533.08%
920.00AMZN170602P009200000.160.080.17-0.09-36.00%23362630.76%
922.50AMZN170602P009225000.150.100.25-0.17-53.12%9327131.59%
925.00AMZN170602P009250000.190.100.26-0.11-36.67%4233230.81%
927.50AMZN170602P009275000.210.050.26-0.21-50.00%414629.83%
930.00AMZN170602P009300000.180.130.25-0.17-48.57%22476028.71%
932.50AMZN170602P009325000.200.110.30-0.20-50.00%5942828.54%
935.00AMZN170602P009350000.170.140.30-0.23-57.50%9250127.56%
937.50AMZN170602P009375000.230.110.34-0.28-54.90%11425127.12%
940.00AMZN170602P009400000.320.200.35-0.22-40.74%26280926.27%
942.50AMZN170602P009425000.340.250.39-0.19-35.85%8423825.73%
945.00AMZN170602P009450000.380.250.45-0.25-39.68%19447125.35%
947.50AMZN170602P009475000.400.270.47-0.30-42.86%6824924.51%
950.00AMZN170602P009500000.500.500.53-0.30-37.50%8331,30524.00%
952.50AMZN170602P009525000.660.370.61-0.25-27.47%14223123.58%
955.00AMZN170602P009550000.560.430.70-0.36-39.13%24254723.15%
957.50AMZN170602P009575000.610.460.80-0.57-48.31%15535622.68%
960.00AMZN170602P009600000.700.550.94-0.71-50.35%73047122.35%
962.50AMZN170602P009625001.000.681.00-1.86-65.03%4076021.47%
965.00AMZN170602P009650001.020.821.27-0.70-40.70%89162321.58%
967.50AMZN170602P009675001.300.991.52-0.66-33.67%52127921.38%
970.00AMZN170602P009700001.401.161.78-1.00-41.67%1,4531,37721.05%
972.50AMZN170602P009725001.641.452.02-0.76-31.67%43434520.50%
975.00AMZN170602P009750001.881.742.46-1.32-41.25%1,12441120.48%
977.50AMZN170602P009775002.462.112.57-1.06-30.11%49431419.26%
980.00AMZN170602P009800002.752.622.90-1.75-38.89%2,09057818.60%
982.50AMZN170602P009825003.543.154.000.000.00%21618419.81%
985.00AMZN170602P009850004.003.854.35-1.50-27.27%64956418.81%
987.50AMZN170602P009875005.624.755.350.000.00%19428119.18%
990.00AMZN170602P009900005.825.406.00-2.50-30.05%1,30230718.51%
992.50AMZN170602P009925007.166.257.55-0.70-8.91%37317219.60%
995.00AMZN170602P009950007.587.358.450.000.00%58836919.01%
997.50AMZN170602P009975009.408.609.850.000.00%32510919.26%
1,000.00AMZN170602P0100000010.8310.0511.10-1.77-14.05%95931318.95%
1,002.50AMZN170602P0100250013.9111.5013.15-0.59-4.07%541620.17%
1,005.00AMZN170602P0100500014.1013.1514.800.000.00%436220.31%
1,007.50AMZN170602P0100750019.1814.7516.400.000.00%21020.10%
1,010.00AMZN170602P0101000018.8516.9018.650.000.00%119621.29%
1,012.50AMZN170602P0101250023.7518.8520.750.000.00%7221.98%
1,015.00AMZN170602P0101500026.0020.9522.850.000.00%1421822.53%
1,017.50AMZN170602P0101750022.2023.1025.000.000.00%1023.10%
1,020.00AMZN170602P0102000028.1525.3027.250.000.00%201823.84%
1,022.50AMZN170602P0102250028.5527.6529.550.000.00%5524.66%
1,025.00AMZN170602P0102500032.0029.9031.850.000.00%11725.39%
1,027.50AMZN170602P0102750032.2532.3534.200.000.00%2226.22%
1,030.00AMZN170602P0103000034.9734.6037.250.000.00%2101529.49%
1,032.50AMZN170602P0103250035.7635.9539.600.000.00%2101030.32%
1,035.00AMZN170602P0103500041.0239.5042.250.000.00%1332.18%
1,037.50AMZN170602P0103750040.5241.9544.650.000.00%2004633.12%
1,040.00AMZN170602P0104000050.5044.3547.050.000.00%71034.03%
1,042.50AMZN170602P0104250047.2146.8549.550.000.00%292035.29%
1,050.00AMZN170602P0105000056.9554.1056.850.000.00%10338.17%
1,060.00AMZN170602P0106000065.0564.1566.800.000.00%12742.64%
1,070.00AMZN170602P0107000078.7074.1076.750.000.00%7046.92%
1,100.00AMZN170602P01100000133.00102.50106.900.000.00%3060.50%