U.S. Markets close in 2 mins.

Amazon.com, Inc. (AMZN)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
970.65+10.81 (+1.13%)
As of 3:58PM 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%
750.00AMZN170526C00750000182.84197.00201.500.000.00%20110.00%
790.00AMZN170526C00790000149.50134.15138.8029.4224.50%110.00%
800.00AMZN170526C00800000169.50169.10170.259.505.94%10160.00%
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%
845.00AMZN170526C00845000125.00124.25125.4019.2018.15%120.00%
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%
860.00AMZN170526C00860000110.17109.10110.351.801.66%10170.00%
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%
880.00AMZN170526C0088000091.4089.4590.5020.4028.73%3150.00%
882.50AMZN170526C0088250086.9885.4088.3518.7827.54%131737.06%
885.00AMZN170526C0088500082.6273.5577.851.201.47%260.00%
887.50AMZN170526C0088750081.9781.7083.052.463.09%170.00%
890.00AMZN170526C0089000078.7878.2081.3011.4016.92%163941.28%
892.50AMZN170526C0089250043.8057.4559.900.000.00%360.00%
895.00AMZN170526C0089500074.2174.2075.554.816.93%1160.00%
897.50AMZN170526C0089750067.2561.7064.100.530.79%2160.00%
900.00AMZN170526C0090000069.3069.6570.503.635.53%12880.00%
902.50AMZN170526C0090250066.7566.7568.103.645.77%2260.00%
905.00AMZN170526C0090500061.2653.7557.9511.1122.15%1560.00%
907.50AMZN170526C0090750053.4552.2054.250.000.00%11310.00%
910.00AMZN170526C0091000060.7059.5060.656.2511.48%2940.00%
912.50AMZN170526C0091250051.0949.0052.5013.3935.52%1120.00%
915.00AMZN170526C0091500054.7353.2555.552.895.57%11060.00%
917.50AMZN170526C0091750047.1142.6044.357.9620.33%1240.00%
920.00AMZN170526C0092000049.9049.8050.755.1011.38%366920.46%
922.50AMZN170526C0092250042.2045.8048.109.6929.81%4700.00%
925.00AMZN170526C0092500044.1544.2545.606.9518.68%11840.00%
927.50AMZN170526C0092750041.0933.0534.858.8827.57%7320.00%
930.00AMZN170526C0093000040.3039.9040.608.3025.94%151890.00%
932.50AMZN170526C0093250030.3028.8029.80-0.80-2.57%5310.00%
935.00AMZN170526C0093500034.1034.8035.603.8412.69%122560.00%
937.50AMZN170526C0093750031.7631.7533.250.280.89%28714.06%
940.00AMZN170526C0094000029.4030.1030.755.7024.05%8426813.14%
942.50AMZN170526C0094250027.7027.6028.256.4130.11%226012.21%
945.00AMZN170526C0094500025.6925.2526.005.1925.32%9536014.11%
947.50AMZN170526C0094750022.7522.9023.503.6919.36%713712.99%
950.00AMZN170526C0095000020.8020.7521.305.8038.67%16577113.73%
952.50AMZN170526C0095250018.3518.6019.104.5833.26%6071813.89%
955.00AMZN170526C0095500016.1016.3516.904.6040.00%16772113.68%
957.50AMZN170526C0095750014.3314.3014.804.3143.01%11272313.54%
960.00AMZN170526C0096000012.5512.4512.754.2050.30%1,5361,47313.25%
962.50AMZN170526C0096250010.4610.6011.003.0641.35%36241313.46%
965.00AMZN170526C009650009.008.859.103.0551.26%1,6731,20312.93%
967.50AMZN170526C009675007.507.207.552.9564.84%1,40459312.90%
970.00AMZN170526C009700006.105.956.201.9045.24%2,8621,63312.95%
972.50AMZN170526C009725004.924.805.001.5746.87%76834712.96%
975.00AMZN170526C009750003.953.804.001.0536.21%2,19490313.04%
977.50AMZN170526C009775003.032.953.150.5924.18%64435513.10%
980.00AMZN170526C009800002.332.322.420.5329.44%2,4562,67613.10%
982.50AMZN170526C009825001.801.741.840.3322.45%1,83353113.14%
985.00AMZN170526C009850001.391.311.420.2319.83%1,71383413.32%
987.50AMZN170526C009875001.040.991.080.077.22%1,07567713.48%
990.00AMZN170526C009900000.800.750.830.056.67%1,82769613.71%
992.50AMZN170526C009925000.610.580.65-0.07-10.29%47611214.03%
995.00AMZN170526C009950000.450.450.53-0.03-6.25%38937014.47%
997.50AMZN170526C009975000.390.350.42-0.08-17.02%15110614.80%
1,000.00AMZN170526C010000000.310.300.33-0.05-13.89%1,4881,21415.10%
1,002.50AMZN170526C010025000.260.220.28-0.07-21.21%766315.63%
1,005.00AMZN170526C010050000.210.190.21-0.07-25.00%17913115.77%
1,007.50AMZN170526C010075000.240.130.24-0.18-42.86%156417.09%
1,010.00AMZN170526C010100000.150.080.23-0.20-57.14%17333717.87%
1,012.50AMZN170526C010125000.100.090.19-0.50-83.33%4711718.21%
1,015.00AMZN170526C010150000.110.070.170.0583.33%1311118.80%
1,020.00AMZN170526C010200000.100.030.10-0.05-33.33%5914819.04%
1,022.50AMZN170526C010225000.100.020.10-0.14-58.33%110319.83%
1,025.00AMZN170526C010250000.110.000.19-0.10-47.62%235622.58%
1,030.00AMZN170526C010300000.080.000.09-0.11-57.89%610721.92%
1,035.00AMZN170526C010350000.190.000.320.000.00%2328.13%
1,040.00AMZN170526C010400000.140.000.280.000.00%4319529.25%
1,050.00AMZN170526C010500000.130.000.150.0218.18%28329.88%
1,052.50AMZN170526C010525000.120.000.380.000.00%101035.08%
1,060.00AMZN170526C010600000.040.000.06-0.05-55.56%8629.49%
1,070.00AMZN170526C010700000.130.040.160.000.00%204236.23%
1,080.00AMZN170526C010800000.130.000.160.000.00%6739.26%
1,100.00AMZN170526C011000000.010.010.02-0.14-93.33%128036.33%
1,110.00AMZN170526C011100000.080.040.080.000.00%1044.14%
1,150.00AMZN170526C011500000.050.000.130.000.00%10053.22%
1,160.00AMZN170526C011600000.020.000.020.000.00%50750.00%
PutsforMay 26, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
600.00AMZN170526P006000000.020.000.03-0.01-33.33%5020125.00%
650.00AMZN170526P006500000.170.000.020.000.00%2020101.56%
690.00AMZN170526P006900000.100.000.180.000.00%113105.86%
700.00AMZN170526P007000000.320.000.420.000.00%88111.33%
717.50AMZN170526P007175001.211.111.59-0.09-6.92%64134.08%
742.50AMZN170526P007425001.080.711.340.000.00%11115.58%
747.50AMZN170526P007475000.050.000.150.000.00%3981.45%
750.00AMZN170526P007500000.020.000.14-0.03-60.00%401279.88%
752.50AMZN170526P007525000.300.000.590.000.00%101092.68%
755.00AMZN170526P007550000.030.000.15-0.85-96.59%10178.52%
765.00AMZN170526P007650003.062.484.550.000.00%11131.78%
767.50AMZN170526P007675000.050.000.15-1.00-95.24%4473.83%
770.00AMZN170526P007700000.150.000.150.000.00%11072.85%
772.50AMZN170526P007725000.350.000.220.000.00%3075.00%
775.00AMZN170526P007750000.080.000.14-0.39-82.98%5670.51%
780.00AMZN170526P007800000.120.000.160.000.00%618869.73%
782.50AMZN170526P007825001.340.160.610.000.00%101082.76%
785.00AMZN170526P007850000.300.050.240.000.00%2372.36%
787.50AMZN170526P007875000.840.200.620.000.00%1581.35%
790.00AMZN170526P007900000.430.260.61-2.25-83.96%21180.91%
792.50AMZN170526P007925001.860.230.820.000.00%7681.98%
795.00AMZN170526P007950000.480.030.260.000.00%405268.46%
797.50AMZN170526P007975000.200.000.190.000.00%2264.45%
800.00AMZN170526P008000000.010.000.01-0.09-90.00%535051.56%
802.50AMZN170526P008025000.200.070.31-3.95-95.18%3767.68%
805.00AMZN170526P008050000.230.080.31-0.34-59.65%1966.94%
807.50AMZN170526P008075007.076.808.200.000.00%11130.52%
810.00AMZN170526P008100000.230.000.200.000.00%205760.16%
812.50AMZN170526P008125000.450.120.350.000.00%103565.53%
815.00AMZN170526P008150000.020.030.16-0.18-90.00%11457658.01%
817.50AMZN170526P008175002.510.490.900.000.00%124274.17%
820.00AMZN170526P008200000.050.000.14-0.30-85.71%109554.30%
822.50AMZN170526P008225000.780.571.15-2.99-79.31%81774.46%
825.00AMZN170526P008250000.020.000.11-0.04-66.67%155851.17%
827.50AMZN170526P008275000.600.200.390.000.00%1361.33%
830.00AMZN170526P008300000.060.010.10-0.29-82.86%708052.73%
832.50AMZN170526P008325000.700.230.410.000.00%61059.96%
835.00AMZN170526P008350000.050.000.12-0.02-28.57%537652.05%
837.50AMZN170526P008375000.320.000.250.000.00%11951.37%
840.00AMZN170526P008400000.060.010.140.04200.00%1517551.12%
842.50AMZN170526P008425000.390.120.290.000.00%42752.64%
845.00AMZN170526P008450000.220.000.27-0.20-47.62%42453.61%
847.50AMZN170526P008475000.100.000.27-0.44-81.48%12852.59%
850.00AMZN170526P008500000.060.040.07-0.05-45.45%4920043.75%
852.50AMZN170526P008525000.520.150.360.000.00%11550.20%
855.00AMZN170526P008550000.090.000.15-0.52-85.25%27345.90%
857.50AMZN170526P008575000.050.000.15-0.53-91.38%3745.02%
860.00AMZN170526P008600000.070.050.15-0.21-75.00%710944.04%
862.50AMZN170526P008625000.740.000.270.000.00%51246.63%
865.00AMZN170526P008650000.120.000.160.0220.00%98842.53%
867.50AMZN170526P008675000.110.000.28-0.44-80.00%11744.87%
870.00AMZN170526P008700000.070.050.15-0.21-75.00%7212840.33%
872.50AMZN170526P008725000.380.000.29-0.37-49.33%153143.12%
875.00AMZN170526P008750000.100.040.19-0.08-44.44%3618839.70%
877.50AMZN170526P008775000.170.030.31-0.74-81.32%19541.53%
880.00AMZN170526P008800000.150.050.17-0.05-25.00%423237.21%
882.50AMZN170526P008825001.090.060.320.000.00%3712239.70%
885.00AMZN170526P008850000.090.070.15-0.09-50.00%12961134.77%
887.50AMZN170526P008875000.120.080.19-0.10-45.45%338234.91%
890.00AMZN170526P008900000.140.100.180.0555.56%2561,03333.69%
892.50AMZN170526P008925000.160.090.22-0.30-65.22%2410533.69%
895.00AMZN170526P008950000.160.100.22-0.07-30.43%4737832.74%
897.50AMZN170526P008975000.170.120.24-0.18-51.43%5415532.18%
900.00AMZN170526P009000000.180.130.18-0.20-52.63%2911,81829.93%
902.50AMZN170526P009025000.210.140.27-0.70-76.92%2714630.76%
905.00AMZN170526P009050000.230.140.26-0.19-45.24%10072029.59%
907.50AMZN170526P009075000.200.170.28-0.22-52.38%6811228.93%
910.00AMZN170526P009100000.240.180.30-0.34-58.62%19469328.25%
912.50AMZN170526P009125000.230.190.30-0.32-58.18%2227627.25%
915.00AMZN170526P009150000.260.200.31-0.42-61.76%15651826.37%
917.50AMZN170526P009175000.270.270.32-0.27-50.00%5716125.46%
920.00AMZN170526P009200001.330.260.310.4652.87%31253124.32%
922.50AMZN170526P009225000.300.280.33-0.60-66.67%5142923.54%
925.00AMZN170526P009250000.350.310.35-0.70-66.67%30376222.73%
927.50AMZN170526P009275000.400.330.37-0.60-60.00%14638621.90%
930.00AMZN170526P009300000.400.370.41-0.93-69.92%61598921.24%
932.50AMZN170526P009325000.450.400.45-1.00-68.97%24867320.52%
935.00AMZN170526P009350000.470.420.50-1.28-73.14%5191,00419.84%
937.50AMZN170526P009375000.590.510.56-1.46-71.22%84634519.17%
940.00AMZN170526P009400000.640.600.65-1.73-73.00%1,3521,36118.63%
942.50AMZN170526P009425000.730.680.74-2.02-73.45%1,15349417.98%
945.00AMZN170526P009450000.830.810.88-2.23-72.88%1,1801,07917.51%
947.50AMZN170526P009475000.980.941.06-2.70-73.37%83942717.08%
950.00AMZN170526P009500001.211.151.24-3.19-72.50%2,3982,44816.50%
952.50AMZN170526P009525001.661.401.55-3.44-67.45%76782016.27%
955.00AMZN170526P009550001.751.751.86-4.25-70.83%1,20579615.81%
957.50AMZN170526P009575002.282.172.31-4.33-65.51%44040315.57%
960.00AMZN170526P009600002.752.682.82-5.25-65.62%1,5981,44715.25%
962.50AMZN170526P009625003.403.303.45-5.50-61.80%57642914.97%
965.00AMZN170526P009650004.294.054.30-5.96-58.15%75756614.94%
967.50AMZN170526P009675005.205.005.35-6.63-56.04%97722015.05%
970.00AMZN170526P009700006.256.206.35-6.95-52.65%1,56936414.72%
972.50AMZN170526P009725007.807.407.70-6.54-45.61%1226914.85%
975.00AMZN170526P009750009.109.009.30-7.04-43.62%37925115.21%
977.50AMZN170526P0097750011.7010.3510.85-3.70-24.03%31515.15%
980.00AMZN170526P0098000012.3012.2012.65-8.10-39.71%3249215.38%
982.50AMZN170526P0098250014.7914.0514.70-5.57-27.36%91516.00%
985.00AMZN170526P0098500017.1816.1016.90-6.72-28.12%171216.84%
987.50AMZN170526P0098750020.6518.4519.25-6.58-24.16%2617.98%
990.00AMZN170526P0099000023.2620.7021.30-4.74-16.93%325018.05%
992.50AMZN170526P0099250029.5830.8534.901.736.21%2348.65%
995.00AMZN170526P0099500025.7025.4026.20-4.00-13.47%11220.52%
1,000.00AMZN170526P0100000031.9029.9530.60-6.74-17.44%141820.66%
1,002.50AMZN170526P0100250040.1740.0544.450.000.00%1155.18%
1,015.00AMZN170526P0101500047.2054.7055.500.000.00%45059.14%
1,020.00AMZN170526P0102000068.0059.7060.500.000.00%5362.40%
1,040.00AMZN170526P0104000072.3569.9070.70-3.28-4.34%162139.28%
1,140.00AMZN170526P01140000179.25181.25182.600.000.00%10132.29%