U.S. Markets close in 1 hr 57 mins

Amazon.com, Inc. (AMZN)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
992.63-0.75 (-0.08%)
As of 2:02PM EDT. Market open.
People also watch
GOOGAAPLFBNFLXTSLA
In The Money
Show:ListStraddle
CallsforMay 26, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
600.00AMZN170526C00600000392.20390.40391.15-4.35-1.10%130280.00%
610.00AMZN170526C00610000382.20380.95381.700.000.00%11840.00%
620.00AMZN170526C00620000374.70370.80371.550.000.00%13050.00%
750.00AMZN170526C00750000182.84197.00201.500.000.00%20110.00%
790.00AMZN170526C00790000149.50134.15138.8029.4224.50%110.00%
792.50AMZN170526C00792500171.50196.05199.500.000.00%110.00%
800.00AMZN170526C00800000194.28189.90192.4017.189.70%6250.00%
805.00AMZN170526C00805000188.71184.30188.050.000.00%21182.23%
812.50AMZN170526C0081250089.9290.9593.600.000.00%100.00%
817.50AMZN170526C00817500117.00131.35133.000.000.00%110.00%
820.00AMZN170526C00820000175.56169.30173.400.000.00%11183.98%
825.00AMZN170526C00825000124.49135.00139.500.000.00%340.00%
830.00AMZN170526C00830000167.89159.30163.050.000.00%20158.69%
835.00AMZN170526C00835000139.00154.60158.050.000.00%1010154.10%
840.00AMZN170526C00840000103.30109.00110.650.000.00%120.00%
845.00AMZN170526C00845000125.00144.95148.450.000.00%11160.69%
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%
857.50AMZN170526C00857500119.48132.55135.750.000.00%35141.55%
860.00AMZN170526C00860000134.25129.80132.0524.0821.86%1170.00%
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%
875.00AMZN170526C00875000123.09114.90118.0548.7965.67%18117.29%
880.00AMZN170526C0088000096.63109.95113.500.000.00%512127.25%
882.50AMZN170526C0088250089.38107.45111.000.000.00%15124.76%
885.00AMZN170526C0088500082.6273.5577.851.201.47%260.00%
887.50AMZN170526C00887500107.58102.30104.500.000.00%540.00%
890.00AMZN170526C0089000083.24100.10103.400.000.00%223114.70%
892.50AMZN170526C0089250043.8057.4559.900.000.00%360.00%
895.00AMZN170526C0089500079.0095.0098.050.000.00%41499.12%
897.50AMZN170526C0089750077.0492.6595.900.000.00%214107.32%
900.00AMZN170526C0090000093.2089.7592.05-2.30-2.41%7840.00%
902.50AMZN170526C0090250070.2987.4590.000.000.00%6220.00%
905.00AMZN170526C0090500086.9584.8086.80-3.64-4.02%2500.00%
907.50AMZN170526C0090750084.8882.4585.800.000.00%12395.02%
910.00AMZN170526C0091000088.0580.7582.850.820.94%1010277.44%
912.50AMZN170526C0091250084.8777.3079.550.000.00%8140.00%
915.00AMZN170526C0091500078.0075.7577.85-4.47-5.42%110473.14%
917.50AMZN170526C0091750047.1142.6044.357.9620.33%1240.00%
920.00AMZN170526C0092000076.5070.7572.855.006.99%125868.95%
922.50AMZN170526C0092250073.0067.3069.55-2.00-2.67%1460.00%
925.00AMZN170526C0092500071.5065.4067.65-1.46-2.00%37948.44%
927.50AMZN170526C0092750047.2062.4565.750.000.00%13074.51%
930.00AMZN170526C0093000068.1460.7563.002.974.56%320065.72%
932.50AMZN170526C0093250060.8057.1559.550.000.00%5300.00%
935.00AMZN170526C0093500061.7555.7557.850.751.23%223956.15%
937.50AMZN170526C0093750057.0852.3054.500.000.00%42840.00%
940.00AMZN170526C0094000051.2749.9051.30-3.83-6.95%251980.00%
942.50AMZN170526C0094250049.7448.2550.35-1.74-3.38%35749.76%
945.00AMZN170526C0094500047.2645.4548.05-5.70-10.76%3938853.22%
947.50AMZN170526C0094750048.3043.2545.352.986.58%212045.41%
950.00AMZN170526C0095000042.2240.4042.80-2.28-5.12%2556341.50%
952.50AMZN170526C0095250039.9137.2039.35-3.74-8.57%227140.00%
955.00AMZN170526C0095500036.8034.8036.80-3.10-7.77%385790.00%
957.50AMZN170526C0095750034.9032.9535.05-3.10-8.16%2564760.00%
960.00AMZN170526C0096000031.2929.7032.05-2.61-7.70%659240.00%
962.50AMZN170526C0096250029.1928.3529.50-4.35-12.97%154240.00%
965.00AMZN170526C0096500026.8025.7527.85-3.15-10.52%13067729.98%
967.50AMZN170526C0096750025.0022.9024.95-1.00-3.85%427440.00%
970.00AMZN170526C0097000022.0020.8522.45-2.00-8.33%3141,6850.00%
972.50AMZN170526C0097250019.5018.3020.00-2.25-10.34%1036650.00%
975.00AMZN170526C0097500016.5615.7517.25-2.11-11.30%2941,1760.00%
977.50AMZN170526C0097750013.8013.4014.80-2.47-15.18%757180.00%
980.00AMZN170526C0098000010.3310.0511.00-4.02-28.01%6342,5880.00%
982.50AMZN170526C009825008.707.558.10-4.00-31.50%3201,3060.00%
985.00AMZN170526C009850005.865.656.35-4.04-40.81%1,4181,6610.00%
987.50AMZN170526C009875003.353.203.90-4.76-58.69%6411,1200.00%
990.00AMZN170526C009900001.791.691.80-4.21-70.17%3,3763,6720.00%
992.50AMZN170526C009925000.700.600.70-3.80-84.44%3,4461,2463.05%
995.00AMZN170526C009950000.270.280.30-3.13-92.06%8,5432,8995.31%
997.50AMZN170526C009975000.190.120.20-2.13-91.81%4,0601,0107.52%
1,000.00AMZN170526C010000000.080.080.11-1.71-95.53%11,1015,7108.89%
1,002.50AMZN170526C010025000.090.050.09-1.40-93.96%2,53959010.79%
1,005.00AMZN170526C010050000.080.050.12-0.91-91.92%2,6241,35013.62%
1,007.50AMZN170526C010075000.060.010.15-0.67-91.78%1,13241316.50%
1,010.00AMZN170526C010100000.040.020.04-0.56-93.33%2,6881,54015.14%
1,012.50AMZN170526C010125000.020.010.06-0.43-95.56%67656417.97%
1,015.00AMZN170526C010150000.040.010.04-0.38-90.48%1,64753518.75%
1,017.50AMZN170526C010175000.050.010.040.000.00%15731520.61%
1,020.00AMZN170526C010200000.030.010.04-0.27-90.00%4011,01122.36%
1,022.50AMZN170526C010225000.030.010.03-0.21-87.50%19773423.24%
1,025.00AMZN170526C010250000.010.010.03-0.20-95.24%32853325.00%
1,027.50AMZN170526C010275000.310.070.610.000.00%50649142.90%
1,030.00AMZN170526C010300000.180.010.030.0880.00%12341928.32%
1,032.50AMZN170526C010325000.100.010.030.000.00%4518029.88%
1,035.00AMZN170526C010350000.020.010.03-0.08-80.00%7729131.45%
1,037.50AMZN170526C010375000.200.000.150.000.00%313640.72%
1,040.00AMZN170526C010400000.030.000.03-0.05-62.50%50438134.77%
1,045.00AMZN170526C010450000.010.000.010.000.00%714533.99%
1,050.00AMZN170526C010500000.010.000.01-0.03-75.00%42630736.72%
1,052.50AMZN170526C010525000.100.000.010.000.00%92838.28%
1,060.00AMZN170526C010600000.030.000.010.000.00%152442.19%
1,065.00AMZN170526C010650000.010.000.010.000.00%23745.31%
1,070.00AMZN170526C010700000.020.000.010.000.00%24247.66%
1,075.00AMZN170526C010750000.020.000.010.000.00%373750.78%
1,080.00AMZN170526C010800000.130.000.160.000.00%6765.43%
1,100.00AMZN170526C011000000.010.000.010.000.00%229059.38%
1,110.00AMZN170526C011100000.080.040.080.000.00%1081.25%
1,150.00AMZN170526C011500000.050.000.130.000.00%100104.69%
1,160.00AMZN170526C011600000.020.000.020.000.00%50793.75%
PutsforMay 26, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
600.00AMZN170526P006000000.020.000.03-0.01-33.33%5020290.63%
640.00AMZN170526P006400000.130.000.200.000.00%1010300.78%
650.00AMZN170526P006500000.170.000.020.000.00%2020240.63%
690.00AMZN170526P006900000.100.000.180.000.00%113250.39%
700.00AMZN170526P007000000.320.000.420.000.00%88263.67%
717.50AMZN170526P007175001.211.111.59-0.09-6.92%64317.68%
742.50AMZN170526P007425001.080.711.340.000.00%11276.07%
747.50AMZN170526P007475000.050.000.150.000.00%39196.09%
750.00AMZN170526P007500000.020.000.14-0.03-60.00%4012192.19%
752.50AMZN170526P007525000.300.000.590.000.00%1010222.85%
755.00AMZN170526P007550000.030.000.15-0.85-96.59%101189.45%
765.00AMZN170526P007650003.062.484.550.000.00%11315.43%
767.50AMZN170526P007675000.050.000.15-1.00-95.24%44178.91%
770.00AMZN170526P007700000.150.000.150.000.00%110176.95%
772.50AMZN170526P007725000.350.000.220.000.00%30182.03%
775.00AMZN170526P007750000.080.000.14-0.39-82.98%56171.88%
780.00AMZN170526P007800000.120.000.160.000.00%6188169.92%
782.50AMZN170526P007825001.340.160.610.000.00%1010201.37%
785.00AMZN170526P007850000.300.050.240.000.00%23176.56%
787.50AMZN170526P007875000.840.200.620.000.00%15198.24%
790.00AMZN170526P007900000.430.260.61-2.25-83.96%211197.46%
792.50AMZN170526P007925001.860.230.820.000.00%76200.20%
795.00AMZN170526P007950000.480.030.260.000.00%4052167.97%
797.50AMZN170526P007975000.200.000.190.000.00%22158.40%
800.00AMZN170526P008000000.020.000.010.01100.00%3351121.88%
802.50AMZN170526P008025000.200.070.31-3.95-95.18%37166.80%
805.00AMZN170526P008050000.230.080.31-0.34-59.65%19165.04%
807.50AMZN170526P008075007.076.808.200.000.00%11315.94%
810.00AMZN170526P008100000.010.000.050.000.00%457130.47%
812.50AMZN170526P008125000.450.120.350.000.00%1035162.30%
815.00AMZN170526P008150000.050.000.050.000.00%3623126.56%
817.50AMZN170526P008175002.510.490.900.000.00%1242183.55%
820.00AMZN170526P008200000.050.000.200.000.00%1095140.82%
822.50AMZN170526P008225000.780.571.15-2.99-79.31%817184.77%
825.00AMZN170526P008250000.020.000.250.000.00%1560140.23%
827.50AMZN170526P008275000.600.200.390.000.00%13153.52%
830.00AMZN170526P008300000.010.000.010.000.00%2166103.13%
832.50AMZN170526P008325000.700.230.410.000.00%610150.59%
835.00AMZN170526P008350000.010.000.010.000.00%212898.44%
837.50AMZN170526P008375000.050.000.010.000.00%11996.88%
840.00AMZN170526P008400000.010.000.010.000.00%318095.31%
842.50AMZN170526P008425000.010.000.01-0.38-97.44%102793.75%
845.00AMZN170526P008450000.220.000.27-0.20-47.62%424125.00%
847.50AMZN170526P008475000.020.000.01-0.02-50.00%12890.63%
850.00AMZN170526P008500000.050.000.010.000.00%1122989.06%
852.50AMZN170526P008525000.520.150.360.000.00%115128.71%
855.00AMZN170526P008550000.090.000.010.000.00%27385.94%
857.50AMZN170526P008575000.050.000.010.000.00%31084.38%
860.00AMZN170526P008600000.010.000.010.000.00%1712282.81%
862.50AMZN170526P008625000.740.000.270.000.00%512110.74%
865.00AMZN170526P008650000.010.000.010.000.00%19579.69%
867.50AMZN170526P008675000.110.000.28-0.44-80.00%117107.03%
870.00AMZN170526P008700000.010.000.010.000.00%114976.56%
872.50AMZN170526P008725000.070.000.010.000.00%63075.00%
875.00AMZN170526P008750000.020.000.010.000.00%1721973.44%
877.50AMZN170526P008775000.020.000.010.000.00%39571.88%
880.00AMZN170526P008800000.010.000.010.000.00%1325570.31%
882.50AMZN170526P008825000.010.000.01-0.06-85.71%335168.75%
885.00AMZN170526P008850000.010.000.010.000.00%6067567.19%
887.50AMZN170526P008875000.020.000.01-0.02-50.00%336665.63%
890.00AMZN170526P008900000.010.000.01-0.01-50.00%41,00764.06%
892.50AMZN170526P008925000.010.000.01-0.05-83.33%2112262.50%
895.00AMZN170526P008950000.010.000.01-0.04-80.00%1738460.94%
897.50AMZN170526P008975000.040.000.010.000.00%1317259.38%
900.00AMZN170526P009000000.010.000.010.000.00%681,90657.81%
902.50AMZN170526P009025000.010.000.01-0.04-80.00%516656.25%
905.00AMZN170526P009050000.010.000.01-0.01-50.00%2063954.69%
907.50AMZN170526P009075000.050.000.010.000.00%1418753.13%
910.00AMZN170526P009100000.010.000.01-0.03-75.00%2165151.56%
912.50AMZN170526P009125000.010.000.01-0.07-87.50%1525550.00%
915.00AMZN170526P009150000.010.000.01-0.02-66.67%9058851.56%
917.50AMZN170526P009175000.020.000.01-0.04-66.67%118350.00%
920.00AMZN170526P009200000.010.000.01-0.03-75.00%1468148.44%
922.50AMZN170526P009225000.030.000.01-0.01-25.00%942146.88%
925.00AMZN170526P009250000.010.000.01-0.02-66.67%6791245.31%
927.50AMZN170526P009275000.010.000.01-0.04-80.00%11453143.75%
930.00AMZN170526P009300000.010.000.01-0.04-80.00%1111,24042.19%
932.50AMZN170526P009325000.010.000.01-0.05-83.33%6169540.63%
935.00AMZN170526P009350000.010.000.01-0.05-83.33%841,11439.06%
937.50AMZN170526P009375000.010.000.01-0.04-80.00%6895337.50%
940.00AMZN170526P009400000.010.000.01-0.04-80.00%1431,74635.94%
942.50AMZN170526P009425000.020.000.01-0.08-80.00%2671,08134.38%
945.00AMZN170526P009450000.010.000.01-0.05-83.33%891,64832.81%
947.50AMZN170526P009475000.010.000.02-0.09-90.00%3741,33033.20%
950.00AMZN170526P009500000.020.000.02-0.06-75.00%4133,44131.64%
952.50AMZN170526P009525000.050.000.15-0.04-44.44%231,25138.67%
955.00AMZN170526P009550000.010.010.03-0.07-87.50%1081,43429.49%
957.50AMZN170526P009575000.020.010.09-0.09-81.82%2091331.93%
960.00AMZN170526P009600000.020.010.02-0.10-83.33%2822,60624.81%
962.50AMZN170526P009625000.020.020.11-0.07-77.78%21396828.76%
965.00AMZN170526P009650000.020.020.04-0.06-75.00%1091,35723.15%
967.50AMZN170526P009675000.020.010.10-0.08-80.00%14898524.22%
970.00AMZN170526P009700000.030.010.05-0.07-70.00%5372,10920.02%
972.50AMZN170526P009725000.030.020.06-0.15-83.33%2501,45218.56%
975.00AMZN170526P009750000.020.020.05-0.26-92.86%1,0422,19216.11%
977.50AMZN170526P009775000.050.020.05-0.33-86.84%4521,16814.16%
980.00AMZN170526P009800000.050.030.05-0.50-90.91%1,7932,57512.11%
982.50AMZN170526P009825000.060.070.14-0.70-92.11%1,7351,17512.11%
985.00AMZN170526P009850000.210.200.25-1.12-84.21%2,9082,34511.13%
987.50AMZN170526P009875000.520.430.68-1.18-69.41%3,98289011.76%
990.00AMZN170526P009900001.381.351.49-1.15-45.45%8,3701,93212.54%
992.50AMZN170526P009925003.002.803.15-0.75-20.00%3,94333915.51%
995.00AMZN170526P009950005.004.755.00-0.05-0.99%5,70887517.80%
997.50AMZN170526P009975007.086.857.250.000.00%1,59125921.14%
1,000.00AMZN170526P010000009.309.059.551.4017.72%5,49395824.17%
1,002.50AMZN170526P0100250011.4911.6012.200.999.43%67220028.91%
1,005.00AMZN170526P0100500014.2614.6515.200.000.00%16711735.65%
1,007.50AMZN170526P0100750016.3916.2016.750.000.00%2191933.12%
1,010.00AMZN170526P0101000016.5518.6519.400.000.00%1912537.48%
1,012.50AMZN170526P0101250017.8522.0523.400.000.00%3550.84%
1,015.00AMZN170526P0101500021.1024.1525.85-5.70-21.27%3252354.00%
1,017.50AMZN170526P0101750027.5526.0527.300.000.00%393550.01%
1,020.00AMZN170526P0102000022.1028.6029.05-4.90-18.15%34547.00%
1,022.50AMZN170526P0102250029.1531.1032.550.000.00%5552.30%
1,025.00AMZN170526P0102500033.0533.6034.450.000.00%6652.44%
1,030.00AMZN170526P0103000033.7038.6039.850.000.00%3859.88%
1,032.50AMZN170526P0103250034.5541.4042.500.000.00%2264.75%
1,040.00AMZN170526P0104000044.8048.5549.70-27.55-38.08%3469.56%
1,050.00AMZN170526P0105000081.2057.6060.900.000.00%1081.15%
1,140.00AMZN170526P01140000148.10148.65149.200.000.00%20155.03%
1,150.00AMZN170526P01150000155.45159.50160.200.000.00%21178.86%
1,160.00AMZN170526P01160000168.05169.45170.000.000.00%610184.91%