U.S. Markets open in 1 hr 1 min

Amazon.com, Inc. (AMZN)


NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
970.67+10.83 (+1.13%)
At close: 4:00PM EDT

974.51 3.84 (0.40%)
Pre-Market: 8:28AM EDT

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%
610.00AMZN170526C00610000357.700.000.000.000.00%110.00%
750.00AMZN170526C00750000182.84197.00201.500.000.00%20110.00%
790.00AMZN170526C00790000149.50134.15138.8029.4224.50%110.00%
792.50AMZN170526C00792500171.500.000.000.000.00%110.00%
800.00AMZN170526C00800000169.500.000.000.000.00%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%
845.00AMZN170526C00845000125.000.000.000.000.00%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%
860.00AMZN170526C00860000110.170.000.000.000.00%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%
880.00AMZN170526C0088000091.400.000.000.000.00%3130.00%
882.50AMZN170526C0088250086.980.000.000.000.00%1360.00%
885.00AMZN170526C0088500082.6273.5577.851.201.47%260.00%
887.50AMZN170526C0088750081.970.000.000.000.00%160.00%
890.00AMZN170526C0089000078.780.000.000.000.00%16230.00%
892.50AMZN170526C0089250043.8057.4559.900.000.00%360.00%
895.00AMZN170526C0089500074.210.000.000.000.00%1160.00%
897.50AMZN170526C0089750067.2561.7064.100.530.79%2160.00%
900.00AMZN170526C0090000069.300.000.000.000.00%12900.00%
902.50AMZN170526C0090250066.750.000.000.000.00%2260.00%
905.00AMZN170526C0090500066.070.000.000.000.00%4510.00%
907.50AMZN170526C0090750064.000.000.000.000.00%2290.00%
910.00AMZN170526C0091000061.130.000.000.000.00%6950.00%
912.50AMZN170526C0091250051.0949.0052.5013.3935.52%1120.00%
915.00AMZN170526C0091500054.730.000.000.000.00%11060.00%
917.50AMZN170526C0091750047.1142.6044.357.9620.33%1240.00%
920.00AMZN170526C0092000051.010.000.000.000.00%37620.00%
922.50AMZN170526C0092250042.200.000.000.000.00%4660.00%
925.00AMZN170526C0092500044.150.000.000.000.00%11790.00%
927.50AMZN170526C0092750041.0933.0534.858.8827.57%7320.00%
930.00AMZN170526C0093000041.300.000.000.000.00%221790.00%
932.50AMZN170526C0093250030.3028.8029.80-0.80-2.57%5310.00%
935.00AMZN170526C0093500035.600.000.000.000.00%252460.00%
937.50AMZN170526C0093750031.760.000.000.000.00%2880.00%
940.00AMZN170526C0094000031.850.000.000.000.00%962290.00%
942.50AMZN170526C0094250027.700.000.000.000.00%22610.00%
945.00AMZN170526C0094500026.700.000.000.000.00%973730.00%
947.50AMZN170526C0094750022.750.000.000.000.00%71360.00%
950.00AMZN170526C0095000022.250.000.000.000.00%1767350.00%
952.50AMZN170526C0095250018.350.000.000.000.00%607400.00%
955.00AMZN170526C0095500017.500.000.000.000.00%1877000.00%
957.50AMZN170526C0095750015.000.000.000.000.00%1144940.00%
960.00AMZN170526C0096000013.500.000.000.000.00%1,5991,0000.00%
962.50AMZN170526C0096250011.300.000.000.000.00%3744170.00%
965.00AMZN170526C009650009.800.000.000.000.00%1,8051,1860.00%
967.50AMZN170526C009675008.050.000.000.000.00%1,4947950.00%
970.00AMZN170526C009700006.700.000.000.000.00%3,0742,0140.00%
972.50AMZN170526C009725005.200.000.000.000.00%8386860.39%
975.00AMZN170526C009750004.300.000.000.000.00%2,4001,5380.78%
977.50AMZN170526C009775003.350.000.000.000.00%7197461.56%
980.00AMZN170526C009800002.600.000.000.000.00%2,8183,6771.56%
982.50AMZN170526C009825002.010.000.000.000.00%1,8891,2353.13%
985.00AMZN170526C009850001.520.000.000.000.00%1,8591,4883.13%
987.50AMZN170526C009875001.190.000.000.000.00%1,1221,4543.13%
990.00AMZN170526C009900000.950.000.000.000.00%1,9931,6213.13%
992.50AMZN170526C009925000.700.000.000.000.00%4944376.25%
995.00AMZN170526C009950000.600.000.000.000.00%4644986.25%
997.50AMZN170526C009975000.380.000.000.000.00%1551836.25%
1,000.00AMZN170526C010000000.370.000.000.000.00%1,5421,2706.25%
1,002.50AMZN170526C010025000.250.000.000.000.00%861166.25%
1,005.00AMZN170526C010050000.200.000.000.000.00%1821596.25%
1,007.50AMZN170526C010075000.240.000.000.000.00%15736.25%
1,010.00AMZN170526C010100000.160.000.000.000.00%1884666.25%
1,012.50AMZN170526C010125000.100.000.000.000.00%471326.25%
1,015.00AMZN170526C010150000.120.000.000.000.00%141206.25%
1,017.50AMZN170526C010175000.120.000.000.000.00%202012.50%
1,020.00AMZN170526C010200000.100.000.000.000.00%5917312.50%
1,022.50AMZN170526C010225000.100.000.000.000.00%11311312.50%
1,025.00AMZN170526C010250000.110.000.000.000.00%237812.50%
1,030.00AMZN170526C010300000.080.000.000.000.00%610412.50%
1,032.50AMZN170526C010325000.120.000.000.000.00%3312.50%
1,035.00AMZN170526C010350000.190.000.320.000.00%2331.45%
1,037.50AMZN170526C010375000.060.000.000.000.00%5512.50%
1,040.00AMZN170526C010400000.140.000.280.000.00%4319532.69%
1,050.00AMZN170526C010500000.130.000.000.000.00%28312.50%
1,052.50AMZN170526C010525000.120.000.380.000.00%101039.21%
1,060.00AMZN170526C010600000.040.000.000.000.00%8912.50%
1,065.00AMZN170526C010650000.030.000.000.000.00%7712.50%
1,070.00AMZN170526C010700000.130.040.160.000.00%204240.53%
1,080.00AMZN170526C010800000.130.000.160.000.00%6743.85%
1,100.00AMZN170526C011000000.010.000.000.000.00%129025.00%
1,110.00AMZN170526C011100000.080.040.080.000.00%1049.41%
1,150.00AMZN170526C011500000.050.000.130.000.00%10059.57%
1,160.00AMZN170526C011600000.020.000.020.000.00%50753.13%
PutsforMay 26, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
600.00AMZN170526P006000000.020.000.03-0.01-33.33%5020139.84%
650.00AMZN170526P006500000.170.000.020.000.00%2020114.06%
690.00AMZN170526P006900000.100.000.180.000.00%113118.36%
700.00AMZN170526P007000000.320.000.420.000.00%88124.51%
717.50AMZN170526P007175001.211.111.59-0.09-6.92%64149.90%
742.50AMZN170526P007425001.080.711.340.000.00%11129.25%
747.50AMZN170526P007475000.050.000.150.000.00%3991.02%
750.00AMZN170526P007500000.020.000.14-0.03-60.00%401289.45%
752.50AMZN170526P007525000.300.000.590.000.00%1010103.61%
755.00AMZN170526P007550000.030.000.15-0.85-96.59%10187.89%
765.00AMZN170526P007650003.062.484.550.000.00%11147.34%
767.50AMZN170526P007675000.050.000.15-1.00-95.24%4482.62%
770.00AMZN170526P007700000.150.000.150.000.00%11081.64%
772.50AMZN170526P007725000.350.000.220.000.00%3083.79%
775.00AMZN170526P007750000.080.000.14-0.39-82.98%5678.91%
780.00AMZN170526P007800000.120.000.160.000.00%618877.93%
782.50AMZN170526P007825001.340.160.610.000.00%101092.58%
785.00AMZN170526P007850000.300.050.240.000.00%2380.86%
787.50AMZN170526P007875000.840.200.620.000.00%1590.92%
790.00AMZN170526P007900000.430.260.61-2.25-83.96%21190.48%
792.50AMZN170526P007925001.860.230.820.000.00%7691.70%
795.00AMZN170526P007950000.480.030.260.000.00%405276.56%
797.50AMZN170526P007975000.200.000.190.000.00%2272.07%
800.00AMZN170526P008000000.010.000.000.000.00%535125.00%
802.50AMZN170526P008025000.200.070.31-3.95-95.18%3775.68%
805.00AMZN170526P008050000.230.080.31-0.34-59.65%1974.80%
807.50AMZN170526P008075007.076.808.200.000.00%11145.94%
810.00AMZN170526P008100000.230.000.200.000.00%205767.19%
812.50AMZN170526P008125000.450.120.350.000.00%103573.24%
815.00AMZN170526P008150000.050.000.000.000.00%362325.00%
817.50AMZN170526P008175002.510.490.900.000.00%124282.91%
820.00AMZN170526P008200000.050.000.000.000.00%109525.00%
822.50AMZN170526P008225000.780.571.15-2.99-79.31%81783.28%
825.00AMZN170526P008250000.020.000.000.000.00%156025.00%
827.50AMZN170526P008275000.600.200.390.000.00%1368.60%
830.00AMZN170526P008300000.060.000.000.000.00%7014925.00%
832.50AMZN170526P008325000.700.230.410.000.00%61067.09%
835.00AMZN170526P008350000.050.000.000.000.00%5312825.00%
837.50AMZN170526P008375000.320.000.250.000.00%11957.42%
840.00AMZN170526P008400000.060.000.000.000.00%1518025.00%
842.50AMZN170526P008425000.390.120.290.000.00%42758.89%
845.00AMZN170526P008450000.220.000.27-0.20-47.62%42454.88%
847.50AMZN170526P008475000.100.000.27-0.44-81.48%12853.81%
850.00AMZN170526P008500000.060.000.000.000.00%4924025.00%
852.50AMZN170526P008525000.520.150.360.000.00%11556.15%
855.00AMZN170526P008550000.090.000.000.000.00%27325.00%
857.50AMZN170526P008575000.050.000.000.000.00%31025.00%
860.00AMZN170526P008600000.070.000.000.000.00%711125.00%
862.50AMZN170526P008625000.740.000.270.000.00%51252.15%
865.00AMZN170526P008650000.120.000.000.000.00%99625.00%
867.50AMZN170526P008675000.110.000.28-0.44-80.00%11750.20%
870.00AMZN170526P008700000.070.000.000.000.00%7214825.00%
872.50AMZN170526P008725000.380.000.29-0.37-49.33%153148.19%
875.00AMZN170526P008750000.100.000.000.000.00%3620325.00%
877.50AMZN170526P008775000.170.030.31-0.74-81.32%19546.44%
880.00AMZN170526P008800000.150.000.000.000.00%423125.00%
882.50AMZN170526P008825000.200.000.000.000.00%5014425.00%
885.00AMZN170526P008850000.090.000.000.000.00%12969512.50%
887.50AMZN170526P008875000.120.000.000.000.00%338512.50%
890.00AMZN170526P008900000.120.000.000.000.00%2671,05112.50%
892.50AMZN170526P008925000.160.000.000.000.00%2412212.50%
895.00AMZN170526P008950000.160.000.000.000.00%4739212.50%
897.50AMZN170526P008975000.170.000.000.000.00%5420012.50%
900.00AMZN170526P009000000.150.000.000.000.00%3021,92212.50%
902.50AMZN170526P009025000.210.000.000.000.00%2716912.50%
905.00AMZN170526P009050000.230.000.000.000.00%10071212.50%
907.50AMZN170526P009075000.200.000.000.000.00%6814212.50%
910.00AMZN170526P009100000.200.000.000.000.00%20467412.50%
912.50AMZN170526P009125000.210.000.000.000.00%2726212.50%
915.00AMZN170526P009150000.260.000.000.000.00%15656112.50%
917.50AMZN170526P009175000.270.000.000.000.00%9219612.50%
920.00AMZN170526P009200000.250.000.000.000.00%31564212.50%
922.50AMZN170526P009225000.300.000.000.000.00%5142012.50%
925.00AMZN170526P009250000.500.000.000.000.00%30587512.50%
927.50AMZN170526P009275000.400.000.000.000.00%14643012.50%
930.00AMZN170526P009300000.390.000.000.000.00%6171,1776.25%
932.50AMZN170526P009325000.370.000.000.000.00%2697686.25%
935.00AMZN170526P009350000.430.000.000.000.00%5581,2126.25%
937.50AMZN170526P009375000.440.000.000.000.00%8719256.25%
940.00AMZN170526P009400000.580.000.000.000.00%1,4042,0346.25%
942.50AMZN170526P009425000.620.000.000.000.00%1,1731,1906.25%
945.00AMZN170526P009450000.680.000.000.000.00%1,2101,5206.25%
947.50AMZN170526P009475000.880.000.000.000.00%8457986.25%
950.00AMZN170526P009500001.050.000.000.000.00%2,9943,4566.25%
952.50AMZN170526P009525001.270.000.000.000.00%8018883.13%
955.00AMZN170526P009550001.580.000.000.000.00%1,2641,2493.13%
957.50AMZN170526P009575002.020.000.000.000.00%4745853.13%
960.00AMZN170526P009600002.500.000.000.000.00%1,7361,9723.13%
962.50AMZN170526P009625003.100.000.000.000.00%6146091.56%
965.00AMZN170526P009650003.800.000.000.000.00%8767741.56%
967.50AMZN170526P009675004.540.000.000.000.00%1,0316410.78%
970.00AMZN170526P009700005.800.000.000.000.00%1,6881,1340.20%
972.50AMZN170526P009725006.910.000.000.000.00%1301200.00%
975.00AMZN170526P009750008.150.000.000.000.00%4053160.00%
977.50AMZN170526P0097750011.700.000.000.000.00%31150.00%
980.00AMZN170526P0098000011.740.000.000.000.00%3252660.00%
982.50AMZN170526P0098250014.790.000.000.000.00%9170.00%
985.00AMZN170526P0098500017.180.000.000.000.00%17260.00%
987.50AMZN170526P0098750020.650.000.000.000.00%270.00%
990.00AMZN170526P0099000023.260.000.000.000.00%32230.00%
992.50AMZN170526P0099250029.5830.8534.901.736.21%2354.43%
995.00AMZN170526P0099500025.000.000.000.000.00%2140.00%
1,000.00AMZN170526P0100000030.600.000.000.000.00%16210.00%
1,002.50AMZN170526P0100250040.1740.0544.450.000.00%1155.60%
1,005.00AMZN170526P0100500034.050.000.000.000.00%330.00%
1,010.00AMZN170526P0101000041.270.000.000.000.00%660.00%
1,015.00AMZN170526P0101500047.2054.7055.500.000.00%45066.16%
1,020.00AMZN170526P0102000068.0059.7060.500.000.00%5369.81%
1,040.00AMZN170526P0104000072.350.000.000.000.00%1640.00%
1,050.00AMZN170526P0105000080.000.000.000.000.00%110.00%
1,140.00AMZN170526P01140000179.25181.25182.600.000.00%10147.97%
1,150.00AMZN170526P01150000181.250.000.000.000.00%110.00%
1,160.00AMZN170526P01160000190.900.000.000.000.00%100.00%