U.S. Markets open in 5 hrs 44 mins

Amazon.com, Inc. (AMZN)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
924.99+6.61 (+0.72%)
At close: 4:00PM EDT
People also watch
GOOGAAPLFBNFLXTSLA
In The Money
Show:ListStraddle
CallsforMay 5, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
700.00AMZN170505C00700000238.01223.20227.7533.3116.27%35107.81%
720.00AMZN170505C00720000154.00166.50170.700.000.00%220.00%
750.00AMZN170505C00750000158.71173.20177.800.000.00%7784.67%
770.00AMZN170505C00770000134.77127.05131.500.000.00%220.00%
790.00AMZN170505C00790000127.50134.70136.150.000.00%5364.60%
792.50AMZN170505C00792500132.74130.80135.250.000.00%1065.53%
800.00AMZN170505C00800000140.73124.95125.8520.2316.79%131759.62%
810.00AMZN170505C0081000096.1988.1592.700.000.00%250.00%
812.50AMZN170505C00812500107.72110.70115.350.000.00%2056.40%
815.00AMZN170505C00815000117.15108.50112.8033.5340.10%5557.23%
820.00AMZN170505C00820000129.35104.45106.4528.3528.07%33251.71%
825.00AMZN170505C00825000109.8598.35102.800.000.00%8351.49%
827.50AMZN170505C0082750067.0664.4066.40-9.99-12.97%110.00%
830.00AMZN170505C00830000111.1593.2597.8031.3839.34%1568.18%
832.50AMZN170505C0083250077.2270.0072.707.9711.51%1110.00%
835.00AMZN170505C0083500067.2568.1070.7032.8795.61%610.00%
840.00AMZN170505C0084000081.1384.4086.550.000.00%41654.14%
842.50AMZN170505C0084250084.4181.9084.2522.2935.88%2254.30%
845.00AMZN170505C0084500097.5979.4081.8031.5147.68%505553.30%
847.50AMZN170505C0084750054.3551.9554.7026.4594.80%130.00%
850.00AMZN170505C0085000079.0075.0076.357.4010.34%389347.36%
852.50AMZN170505C0085250053.3354.2557.000.000.00%230.00%
855.00AMZN170505C0085500087.7669.7071.9520.3330.15%508748.82%
857.50AMZN170505C0085750082.8467.1569.3017.6327.04%41446.51%
860.00AMZN170505C0086000066.8965.0566.304.296.85%425941.79%
862.50AMZN170505C0086250066.0962.1064.459.6217.04%51244.67%
865.00AMZN170505C0086500075.6759.8561.3016.3227.50%134639.17%
867.50AMZN170505C0086750052.3657.2559.600.000.00%52542.70%
870.00AMZN170505C0087000058.1055.2056.403.556.51%258537.21%
872.50AMZN170505C0087250074.0952.4554.3020.5938.49%22238.23%
875.00AMZN170505C0087500070.6650.1051.8519.7138.68%315937.11%
877.50AMZN170505C0087750068.1047.6549.4528.8173.33%11636.22%
880.00AMZN170505C0088000047.4545.3546.702.565.70%1616633.50%
882.50AMZN170505C0088250045.0042.8044.606.9418.23%2434.07%
885.00AMZN170505C0088500042.7640.4042.157.3620.79%616432.84%
887.50AMZN170505C0088750040.1038.1539.500.651.65%2424630.67%
890.00AMZN170505C0089000037.9035.9037.25-1.60-4.05%2927930.28%
892.50AMZN170505C0089250048.0233.6034.7510.4727.88%1724728.75%
895.00AMZN170505C0089500042.1231.3532.607.1220.34%337928.59%
897.50AMZN170505C0089750029.9029.2530.20-3.63-10.83%444627.36%
900.00AMZN170505C0090000027.8026.9527.95-5.20-15.76%17564126.59%
902.50AMZN170505C0090250024.9124.8525.75-5.59-18.33%455425.90%
905.00AMZN170505C0090500024.1422.7523.60-5.36-18.17%8721425.24%
907.50AMZN170505C0090750021.8520.7521.60-6.15-21.96%7313224.88%
910.00AMZN170505C0091000019.5018.8019.55-6.73-25.66%23140424.23%
912.50AMZN170505C0091250017.4516.9017.65-7.05-28.78%397323.80%
915.00AMZN170505C0091500015.7015.1015.85-8.09-34.01%21019223.46%
917.50AMZN170505C0091750013.4513.3514.10-9.30-40.88%7111823.03%
920.00AMZN170505C0092000012.0011.8012.45-9.48-44.13%82655022.64%
922.50AMZN170505C0092250010.6410.3510.95-9.82-48.00%698122.38%
925.00AMZN170505C009250009.189.009.45-9.57-51.04%97523821.89%
927.50AMZN170505C009275007.997.758.30-10.01-55.61%5917721.97%
930.00AMZN170505C009300006.756.607.15-10.24-60.27%1,71828021.81%
932.50AMZN170505C009325005.825.606.05-9.18-61.20%2852621.51%
935.00AMZN170505C009350005.004.705.20-9.72-66.03%1,45812621.57%
937.50AMZN170505C009375004.203.954.35-9.65-69.68%4826921.38%
940.00AMZN170505C009400003.403.253.60-9.79-74.22%2,91289821.19%
942.50AMZN170505C009425003.102.703.10-10.35-76.95%5232421.48%
945.00AMZN170505C009450002.432.372.61-8.77-78.30%1,9169321.58%
947.50AMZN170505C009475002.321.862.20-8.68-78.91%4014021.74%
950.00AMZN170505C009500001.601.501.76-7.40-82.22%3,02758621.54%
952.50AMZN170505C009525001.631.231.51-7.40-81.95%2897421.88%
955.00AMZN170505C009550001.161.031.29-7.84-87.11%79914522.19%
957.50AMZN170505C009575000.900.821.12-7.60-89.41%2668322.61%
960.00AMZN170505C009600000.900.670.90-6.54-87.90%3,09534922.57%
962.50AMZN170505C009625000.730.560.85-6.07-89.26%2425023.43%
965.00AMZN170505C009650000.650.480.71-5.42-89.29%53511223.61%
967.50AMZN170505C009675000.550.390.620.000.00%1696124.01%
970.00AMZN170505C009700000.500.310.54-5.06-91.01%78649224.39%
972.50AMZN170505C009725000.440.230.49-4.26-90.64%30515424.98%
975.00AMZN170505C009750000.390.170.42-4.11-91.33%78916925.24%
977.50AMZN170505C009775000.350.130.39-4.05-92.05%1134525.90%
980.00AMZN170505C009800000.250.180.25-3.85-93.90%1,00025024.95%
982.50AMZN170505C009825000.400.090.32-3.32-89.25%1206426.93%
985.00AMZN170505C009850000.150.100.300.000.00%13816827.56%
987.50AMZN170505C009875000.230.150.270.000.00%632028.03%
990.00AMZN170505C009900000.200.150.26-2.90-93.55%18516328.76%
992.50AMZN170505C009925000.460.010.380.000.00%2331.49%
995.00AMZN170505C009950000.160.010.220.000.00%293529.79%
997.50AMZN170505C009975000.110.000.210.000.00%11330.42%
1,000.00AMZN170505C010000000.100.090.10-2.15-95.56%31361928.32%
1,002.50AMZN170505C010025000.150.000.250.000.00%555632.96%
1,005.00AMZN170505C010050000.250.070.260.000.00%514534.03%
1,007.50AMZN170505C010075001.010.000.330.000.00%353536.18%
1,010.00AMZN170505C010100000.070.070.17-1.68-96.00%18022033.64%
1,012.50AMZN170505C010125000.400.000.160.000.00%1625134.18%
1,015.00AMZN170505C010150000.110.000.250.000.00%21337.21%
1,017.50AMZN170505C010175000.400.000.220.000.00%20037.35%
1,020.00AMZN170505C010200000.090.070.10-1.28-93.43%3311134.47%
1,025.00AMZN170505C010250000.200.050.170.000.00%402338.48%
1,030.00AMZN170505C010300000.380.060.18-1.07-73.79%121240.33%
1,035.00AMZN170505C010350000.070.060.100.000.00%71138.97%
1,040.00AMZN170505C010400000.060.060.09-0.69-92.00%618039.94%
1,060.00AMZN170505C010600000.050.000.150.000.00%30048.39%
1,080.00AMZN170505C010800000.050.050.180.000.00%40052.54%
1,100.00AMZN170505C011000000.980.020.050.000.00%252551.37%
1,160.00AMZN170505C011600000.020.000.040.000.00%5571962.50%
PutsforMay 5, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
600.00AMZN170505P006000000.100.000.020.000.00%77110.94%
650.00AMZN170505P006500000.330.001.830.000.00%88145.36%
670.00AMZN170505P006700000.720.001.580.000.00%100131.45%
680.00AMZN170505P006800001.000.001.220.000.00%1919121.53%
690.00AMZN170505P006900000.110.000.25-0.70-86.42%1295.70%
700.00AMZN170505P007000000.230.004.80-0.02-8.00%5134139.99%
710.00AMZN170505P007100000.500.021.110.000.00%20105.23%
720.00AMZN170505P007200000.620.201.040.000.00%10101.71%
730.00AMZN170505P007300000.860.271.410.1419.44%15101.42%
742.50AMZN170505P007425000.550.000.97-0.50-47.62%212187.55%
745.00AMZN170505P007450000.030.000.22-0.07-70.00%816471.78%
747.50AMZN170505P007475000.050.000.17-1.02-95.33%15768.85%
750.00AMZN170505P007500000.070.070.09-0.47-87.04%163067.38%
755.00AMZN170505P007550001.100.031.030.000.00%72082.81%
757.50AMZN170505P007575001.180.001.110.000.00%3882.18%
760.00AMZN170505P007600000.620.001.000.000.00%101879.79%
762.50AMZN170505P007625000.100.000.240.000.00%101165.43%
765.00AMZN170505P007650000.951.082.280.000.00%5595.04%
767.50AMZN170505P007675001.800.982.990.000.00%4596.85%
770.00AMZN170505P007700000.050.050.15-1.04-95.41%135361.13%
772.50AMZN170505P007725002.101.082.96-0.21-9.09%1194.43%
775.00AMZN170505P007750000.070.070.23-0.83-92.22%63062.01%
777.50AMZN170505P007775002.231.483.500.000.00%1295.83%
780.00AMZN170505P007800000.330.050.170.000.00%92857.91%
782.50AMZN170505P007825000.790.021.38-0.61-43.57%1273.17%
785.00AMZN170505P007850000.200.051.37-0.58-74.36%272472.17%
787.50AMZN170505P007875003.101.853.950.000.00%1693.32%
790.00AMZN170505P007900000.180.070.22-0.22-55.00%510455.76%
792.50AMZN170505P007925006.242.624.600.000.00%1295.31%
795.00AMZN170505P007950000.050.050.10-0.44-89.80%28451.56%
797.50AMZN170505P007975001.300.291.280.000.00%12167.36%
800.00AMZN170505P008000000.100.100.19-0.84-89.36%18234751.86%
802.50AMZN170505P008025000.530.000.250.000.00%54554.54%
805.00AMZN170505P008050000.150.100.25-0.59-79.73%205351.07%
807.50AMZN170505P008075001.731.101.760.2416.11%16069.97%
810.00AMZN170505P008100000.110.100.20-0.59-84.29%14827049.90%
812.50AMZN170505P008125000.480.000.290.000.00%101551.42%
815.00AMZN170505P008150000.180.100.29-0.65-78.31%123850.39%
817.50AMZN170505P008175000.050.100.25-0.55-91.67%426748.29%
820.00AMZN170505P008200000.140.100.20-0.86-86.00%9418345.80%
822.50AMZN170505P008225000.220.000.25-1.05-82.68%21646.19%
825.00AMZN170505P008250000.170.100.23-0.83-83.00%6111944.63%
827.50AMZN170505P008275000.240.000.24-1.01-80.80%22043.90%
830.00AMZN170505P008300000.180.100.24-1.28-87.67%11229042.87%
832.50AMZN170505P008325000.080.070.25-2.16-96.43%26942.04%
835.00AMZN170505P008350000.170.100.25-1.43-89.38%4324041.02%
837.50AMZN170505P008375000.210.070.26-1.29-86.00%565940.23%
840.00AMZN170505P008400000.180.180.20-1.76-90.72%33284437.74%
842.50AMZN170505P008425000.150.010.28-2.22-93.67%2513038.57%
845.00AMZN170505P008450000.200.120.29-2.21-91.70%4939937.70%
847.50AMZN170505P008475000.220.000.33-1.95-89.86%4210837.40%
850.00AMZN170505P008500000.300.200.23-2.38-88.81%3792,42934.38%
852.50AMZN170505P008525000.250.110.33-3.71-93.69%747335.25%
855.00AMZN170505P008550000.280.200.39-3.12-91.76%20334935.13%
857.50AMZN170505P008575000.290.150.37-3.61-92.56%503833.74%
860.00AMZN170505P008600000.320.250.39-3.48-91.58%24837232.94%
862.50AMZN170505P008625000.450.230.43-3.72-89.21%79032.37%
865.00AMZN170505P008650000.380.360.44-3.99-91.30%39936431.40%
867.50AMZN170505P008675000.410.300.49-4.84-92.19%1711130.86%
870.00AMZN170505P008700000.520.340.53-5.53-91.40%42050230.15%
872.50AMZN170505P008725000.580.390.60-5.94-91.10%1509929.71%
875.00AMZN170505P008750000.590.450.66-6.41-91.57%19331929.09%
877.50AMZN170505P008775000.660.510.73-6.94-91.32%419628.49%
880.00AMZN170505P008800000.720.650.76-6.93-90.59%77931127.50%
882.50AMZN170505P008825000.890.680.89-7.84-89.81%3244627.22%
885.00AMZN170505P008850000.960.801.00-8.14-89.45%48525726.67%
887.50AMZN170505P008875001.160.911.14-8.34-87.79%17110226.21%
890.00AMZN170505P008900001.151.061.23-9.25-88.94%85128525.37%
892.50AMZN170505P008925001.371.241.43-10.08-88.03%22128825.03%
895.00AMZN170505P008950001.561.431.67-11.44-88.00%67120924.72%
897.50AMZN170505P008975001.821.641.89-11.07-85.88%2875724.18%
900.00AMZN170505P009000002.062.002.16-10.24-83.25%2,5481,04123.70%
902.50AMZN170505P009025002.402.222.49-13.10-84.52%3437823.30%
905.00AMZN170505P009050002.772.592.87-13.83-83.31%1,19114622.90%
907.50AMZN170505P009075003.193.053.35-14.01-81.45%8858722.64%
910.00AMZN170505P009100003.693.553.85-14.31-79.50%2,18320322.24%
912.50AMZN170505P009125004.654.154.50-15.85-77.32%1,3246622.06%
915.00AMZN170505P009150005.104.805.25-16.30-76.17%2,70716521.92%
917.50AMZN170505P009175005.905.606.00-15.44-72.35%56710321.55%
920.00AMZN170505P009200006.806.506.95-15.68-69.75%1,82138221.43%
922.50AMZN170505P009225007.787.457.95-17.32-69.00%587921.20%
925.00AMZN170505P009250009.008.509.05-14.36-61.47%1,4656220.94%
927.50AMZN170505P0092750010.159.7510.40-13.90-57.80%5951021.02%
930.00AMZN170505P0093000011.3311.0511.80-17.36-60.51%1,0776720.96%
932.50AMZN170505P0093250012.9012.4513.300.000.00%4732220.88%
935.00AMZN170505P0093500014.5014.0514.90-17.65-54.90%1,1302220.79%
937.50AMZN170505P0093750016.2515.8516.650.000.00%286020.83%
940.00AMZN170505P0094000017.8717.6018.40-17.09-48.88%9472420.60%
942.50AMZN170505P0094250019.8119.6020.550.000.00%151121.30%
945.00AMZN170505P0094500021.7021.6022.500.000.00%4761521.19%
947.50AMZN170505P0094750024.0923.6524.600.000.00%7021.34%
950.00AMZN170505P0095000026.2525.8526.80-15.25-36.75%1514421.66%
952.50AMZN170505P0095250029.0028.0529.100.000.00%9022.24%
955.00AMZN170505P0095500030.2530.3531.300.000.00%73622.21%
960.00AMZN170505P0096000029.5934.5036.350.000.00%10125.01%
962.50AMZN170505P0096250029.5536.6538.850.000.00%1226.27%
965.00AMZN170505P0096500040.0039.2541.20-25.45-38.88%6126.69%
967.50AMZN170505P0096750030.7541.7543.550.000.00%2026.98%
970.00AMZN170505P0097000042.0044.1545.950.000.00%4427.49%
980.00AMZN170505P0098000040.1453.7556.10-41.36-50.75%6333.02%
990.00AMZN170505P0099000086.9595.1099.650.000.00%22132.79%
1,000.00AMZN170505P0100000084.0073.9575.600.000.00%1136.96%