U.S. Markets close in 5 hrs 35 mins

Amazon.com, Inc. (AMZN)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
988.25+7.90 (+0.81%)
As of 10:25AM EDT. Market open.
People also watch
GOOGAAPLFBNFLXTSLA
In The Money
Show:ListStraddle
CallsforMay 26, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
600.00AMZN170526C00600000374.80386.80387.550.000.00%14220.00%
610.00AMZN170526C00610000377.75376.75377.500.000.00%130.00%
620.00AMZN170526C00620000365.80366.90367.650.000.00%240.00%
750.00AMZN170526C00750000182.84197.00201.500.000.00%20110.00%
790.00AMZN170526C00790000149.50134.15138.8029.4224.50%110.00%
792.50AMZN170526C00792500171.50192.60196.200.000.00%11136.23%
800.00AMZN170526C00800000177.10186.50188.100.000.00%1250.00%
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%
835.00AMZN170526C00835000139.00151.35153.300.000.00%101082.81%
840.00AMZN170526C00840000103.30109.00110.650.000.00%120.00%
845.00AMZN170526C00845000125.00140.10143.300.000.00%1177.34%
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%
857.50AMZN170526C00857500119.48128.55131.250.000.00%3594.34%
860.00AMZN170526C00860000110.17125.95128.600.000.00%101787.89%
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%
880.00AMZN170526C0088000096.63106.60108.150.000.00%5120.00%
882.50AMZN170526C0088250089.38103.60106.450.000.00%1582.28%
885.00AMZN170526C0088500082.6273.5577.851.201.47%260.00%
887.50AMZN170526C0088750081.9798.30101.400.000.00%1677.83%
890.00AMZN170526C0089000083.2495.4098.700.000.00%22371.58%
892.50AMZN170526C0089250043.8057.4559.900.000.00%360.00%
895.00AMZN170526C0089500079.0092.1093.650.000.00%41467.04%
897.50AMZN170526C0089750077.0489.0590.700.000.00%2140.00%
900.00AMZN170526C0090000076.6579.1580.905.227.31%6880.00%
902.50AMZN170526C0090250070.2983.9085.600.000.00%6220.00%
905.00AMZN170526C0090500068.2180.3583.100.000.00%2520.00%
907.50AMZN170526C0090750072.8479.0080.600.000.00%38240.00%
910.00AMZN170526C0091000062.6676.0578.550.000.00%39454.83%
912.50AMZN170526C0091250071.0574.0575.653.364.96%5170.00%
915.00AMZN170526C0091500069.3971.6572.9010.9918.82%71110.00%
917.50AMZN170526C0091750047.1142.6044.357.9620.33%1240.00%
920.00AMZN170526C0092000064.4266.0568.7515.8732.69%105852.93%
922.50AMZN170526C0092250042.2062.9566.150.000.00%46649.32%
925.00AMZN170526C0092500062.4061.4063.3013.7828.34%27935.65%
927.50AMZN170526C0092750047.2058.9560.700.000.00%1300.00%
930.00AMZN170526C0093000049.1056.5057.650.000.00%1252090.00%
932.50AMZN170526C0093250043.3353.0555.800.000.00%33231.74%
935.00AMZN170526C0093500049.7051.6052.857.7018.33%12400.00%
937.50AMZN170526C0093750042.8549.0550.350.000.00%62740.00%
940.00AMZN170526C0094000047.2046.6548.056.7516.69%142100.00%
942.50AMZN170526C0094250037.9544.9046.000.000.00%55833.35%
945.00AMZN170526C0094500038.8541.6042.953.419.62%63970.00%
947.50AMZN170526C0094750037.2539.1540.4012.8652.73%11200.00%
950.00AMZN170526C0095000038.0036.5537.957.5024.59%226260.00%
952.50AMZN170526C0095250032.1634.2035.504.3115.48%17170.00%
955.00AMZN170526C0095500032.0031.8032.956.1623.84%146010.00%
957.50AMZN170526C0095750028.2029.2030.405.1022.08%25010.00%
960.00AMZN170526C0096000026.0026.8027.905.1924.94%1671,0580.00%
962.50AMZN170526C0096250025.1924.3025.557.1939.94%334630.00%
965.00AMZN170526C0096500022.3221.8523.007.1747.33%697940.00%
967.50AMZN170526C0096750019.5519.5520.306.2747.21%647680.00%
970.00AMZN170526C0097000017.3017.3018.006.3057.27%3852,1960.00%
972.50AMZN170526C0097250015.7014.8515.756.6072.53%2809186.25%
975.00AMZN170526C0097500012.9212.8013.455.4272.27%1,1911,80111.48%
977.50AMZN170526C0097750010.8310.4511.055.0888.35%26490110.72%
980.00AMZN170526C009800009.549.159.705.34127.14%1,7004,62915.13%
982.50AMZN170526C009825007.056.557.004.05135.00%1,3401,85211.59%
985.00AMZN170526C009850005.655.655.903.50162.79%3,0051,99613.97%
987.50AMZN170526C009875001.481.381.650.95179.25%8101,6554.25%
990.00AMZN170526C009900002.872.762.951.77160.91%2,2983,83112.87%
992.50AMZN170526C009925002.422.202.371.73250.72%1,07964914.20%
995.00AMZN170526C009950001.751.601.791.23236.54%84980314.88%
997.50AMZN170526C009975001.311.141.300.88204.65%35734415.31%
1,000.00AMZN170526C010000000.900.900.980.53143.24%7503,26015.97%
1,002.50AMZN170526C010025000.610.540.660.45281.25%62111516.08%
1,005.00AMZN170526C010050000.410.440.530.1986.36%16225217.01%
1,007.50AMZN170526C010075000.380.360.430.30375.00%2007017.92%
1,010.00AMZN170526C010100000.310.290.380.19158.33%41655719.12%
1,012.50AMZN170526C010125000.300.230.350.1266.67%19513720.44%
1,015.00AMZN170526C010150000.210.140.340.16320.00%21211821.95%
1,017.50AMZN170526C010175000.250.140.290.000.00%1072022.80%
1,020.00AMZN170526C010200000.200.130.200.18900.00%29217422.80%
1,022.50AMZN170526C010225000.180.110.160.14350.00%27424923.37%
1,025.00AMZN170526C010250000.140.100.220.10250.00%14414826.07%
1,030.00AMZN170526C010300000.060.000.190.000.00%810728.27%
1,032.50AMZN170526C010325000.010.000.180.000.00%2329.40%
1,035.00AMZN170526C010350000.190.000.320.000.00%2333.79%
1,037.50AMZN170526C010375000.060.000.170.000.00%5531.84%
1,040.00AMZN170526C010400000.020.000.150.000.00%5324732.52%
1,050.00AMZN170526C010500000.050.000.130.0266.67%1314936.91%
1,052.50AMZN170526C010525000.080.000.140.000.00%82038.57%
1,060.00AMZN170526C010600000.040.000.130.000.00%8941.90%
1,065.00AMZN170526C010650000.030.000.130.000.00%7744.29%
1,070.00AMZN170526C010700000.040.000.13-0.09-69.23%14246.68%
1,080.00AMZN170526C010800000.130.000.160.000.00%6752.73%
1,100.00AMZN170526C011000000.010.000.130.000.00%39055.86%
1,110.00AMZN170526C011100000.080.040.080.000.00%1059.57%
1,150.00AMZN170526C011500000.050.000.130.000.00%10075.98%
1,160.00AMZN170526C011600000.020.000.020.000.00%50767.19%
PutsforMay 26, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
600.00AMZN170526P006000000.020.000.03-0.01-33.33%5020204.69%
650.00AMZN170526P006500000.170.000.020.000.00%2020168.75%
690.00AMZN170526P006900000.100.000.180.000.00%113175.39%
700.00AMZN170526P007000000.320.000.420.000.00%88184.57%
717.50AMZN170526P007175001.211.111.59-0.09-6.92%64222.17%
742.50AMZN170526P007425001.080.711.340.000.00%11192.77%
747.50AMZN170526P007475000.050.000.150.000.00%39136.72%
750.00AMZN170526P007500000.020.000.14-0.03-60.00%4012133.98%
752.50AMZN170526P007525000.300.000.590.000.00%1010155.37%
755.00AMZN170526P007550000.030.000.15-0.85-96.59%101132.03%
765.00AMZN170526P007650003.062.484.550.000.00%11220.17%
767.50AMZN170526P007675000.050.000.15-1.00-95.24%44124.61%
770.00AMZN170526P007700000.150.000.150.000.00%110123.24%
772.50AMZN170526P007725000.350.000.220.000.00%30126.56%
775.00AMZN170526P007750000.080.000.14-0.39-82.98%56119.53%
780.00AMZN170526P007800000.120.000.160.000.00%6188118.16%
782.50AMZN170526P007825001.340.160.610.000.00%1010140.14%
785.00AMZN170526P007850000.300.050.240.000.00%23122.85%
787.50AMZN170526P007875000.840.200.620.000.00%15137.89%
790.00AMZN170526P007900000.430.260.61-2.25-83.96%211137.31%
792.50AMZN170526P007925001.860.230.820.000.00%76139.26%
795.00AMZN170526P007950000.480.030.260.000.00%4052116.80%
797.50AMZN170526P007975000.200.000.190.000.00%22109.96%
800.00AMZN170526P008000000.010.000.030.000.00%535191.41%
802.50AMZN170526P008025000.200.070.31-3.95-95.18%37115.82%
805.00AMZN170526P008050000.230.080.31-0.34-59.65%19114.65%
807.50AMZN170526P008075007.076.808.200.000.00%11220.07%
810.00AMZN170526P008100000.230.000.200.000.00%2057103.32%
812.50AMZN170526P008125000.450.120.350.000.00%1035112.50%
815.00AMZN170526P008150000.050.000.050.000.00%362387.50%
817.50AMZN170526P008175002.510.490.900.000.00%1242127.34%
820.00AMZN170526P008200000.050.000.130.000.00%109593.36%
822.50AMZN170526P008225000.780.571.15-2.99-79.31%817128.13%
825.00AMZN170526P008250000.020.000.130.000.00%156090.63%
827.50AMZN170526P008275000.600.200.390.000.00%13106.25%
830.00AMZN170526P008300000.010.000.130.000.00%7916687.70%
832.50AMZN170526P008325000.700.230.410.000.00%610104.20%
835.00AMZN170526P008350000.010.000.050.000.00%1512877.34%
837.50AMZN170526P008375000.050.000.130.000.00%11983.59%
840.00AMZN170526P008400000.010.000.010.000.00%118065.63%
842.50AMZN170526P008425000.390.120.290.000.00%42792.29%
845.00AMZN170526P008450000.220.000.27-0.20-47.62%42486.23%
847.50AMZN170526P008475000.040.000.130.000.00%22878.13%
850.00AMZN170526P008500000.050.000.020.0266.67%1124064.84%
852.50AMZN170526P008525000.520.150.360.000.00%11588.67%
855.00AMZN170526P008550000.090.000.130.000.00%27374.22%
857.50AMZN170526P008575000.050.000.130.000.00%31072.66%
860.00AMZN170526P008600000.020.000.020.000.00%311060.16%
862.50AMZN170526P008625000.740.000.270.000.00%51276.17%
865.00AMZN170526P008650000.010.000.130.000.00%19568.75%
867.50AMZN170526P008675000.110.000.28-0.44-80.00%11773.54%
870.00AMZN170526P008700000.050.000.130.000.00%314766.02%
872.50AMZN170526P008725000.070.000.130.000.00%63064.65%
875.00AMZN170526P008750000.020.000.02-0.02-50.00%1421253.13%
877.50AMZN170526P008775000.020.000.130.000.00%39562.11%
880.00AMZN170526P008800000.030.000.130.000.00%125460.74%
882.50AMZN170526P008825000.070.000.130.000.00%23135159.38%
885.00AMZN170526P008850000.040.000.130.000.00%3068058.01%
887.50AMZN170526P008875000.050.000.080.0266.67%3140753.91%
890.00AMZN170526P008900000.050.000.120.03150.00%311,01054.88%
892.50AMZN170526P008925000.200.000.130.000.00%412654.10%
895.00AMZN170526P008950000.050.000.130.000.00%738452.73%
897.50AMZN170526P008975000.020.000.130.000.00%1018551.37%
900.00AMZN170526P009000000.010.010.03-0.02-66.67%121,91146.09%
902.50AMZN170526P009025000.040.000.100.0133.33%116651.27%
905.00AMZN170526P009050000.050.000.120.0125.00%365151.07%
907.50AMZN170526P009075000.050.010.110.000.00%11920149.12%
910.00AMZN170526P009100000.020.000.02-0.03-60.00%2763939.45%
912.50AMZN170526P009125000.080.000.13-0.28-77.78%126247.27%
915.00AMZN170526P009150000.090.030.130.05125.00%3053345.90%
917.50AMZN170526P009175000.070.000.130.0240.00%1119644.43%
920.00AMZN170526P009200000.040.030.10-0.02-33.33%868441.60%
922.50AMZN170526P009225000.050.000.05-0.01-16.67%3840836.91%
925.00AMZN170526P009250000.050.030.05-0.01-16.67%9786035.74%
927.50AMZN170526P009275000.040.010.12-0.03-42.86%3049138.38%
930.00AMZN170526P009300000.060.060.08-0.02-25.00%841,35635.06%
932.50AMZN170526P009325000.070.020.12-0.01-12.50%571035.50%
935.00AMZN170526P009350000.050.050.15-0.04-44.44%211,13835.16%
937.50AMZN170526P009375000.070.020.14-0.01-12.50%5089133.40%
940.00AMZN170526P009400000.090.050.140.000.00%482,08931.93%
942.50AMZN170526P009425000.100.050.16-0.01-9.09%171,10431.06%
945.00AMZN170526P009450000.100.080.16-0.04-28.57%1201,69529.59%
947.50AMZN170526P009475000.100.050.17-0.05-33.33%541,46128.37%
950.00AMZN170526P009500000.120.100.15-0.03-20.00%3523,96426.32%
952.50AMZN170526P009525000.180.100.22-0.04-18.18%741,31626.47%
955.00AMZN170526P009550000.160.110.19-0.08-33.33%1601,53324.27%
957.50AMZN170526P009575000.230.140.25-0.07-23.33%3621,06123.83%
960.00AMZN170526P009600000.220.200.25-0.16-42.11%5782,70422.22%
962.50AMZN170526P009625000.250.220.30-2.71-91.55%1921,26421.31%
965.00AMZN170526P009650000.280.260.33-0.34-54.84%6661,68220.00%
967.50AMZN170526P009675000.370.330.38-0.49-56.98%66398218.84%
970.00AMZN170526P009700000.450.420.52-0.74-62.18%9351,89618.36%
972.50AMZN170526P009725000.620.550.61-0.91-59.48%57876317.15%
975.00AMZN170526P009750000.720.710.76-1.47-67.12%1,1531,37216.15%
977.50AMZN170526P009775001.081.011.10-2.01-65.05%1,10532215.89%
980.00AMZN170526P009800001.551.431.59-2.55-62.20%1,72356815.76%
982.50AMZN170526P009825002.202.122.27-3.25-59.63%8438115.75%
985.00AMZN170526P009850002.722.752.85-4.14-60.35%1,29217414.69%
987.50AMZN170526P009875004.244.104.35-4.66-52.36%3722116.16%
990.00AMZN170526P009900005.505.505.85-5.50-50.00%2743516.86%
992.50AMZN170526P009925007.507.207.55-8.11-51.95%77517.60%
995.00AMZN170526P009950009.158.859.70-6.11-40.04%801319.47%
997.50AMZN170526P0099750026.2510.7011.650.000.00%3320.15%
1,000.00AMZN170526P0100000014.7012.9013.90-12.15-45.25%143521.72%
1,002.50AMZN170526P0100250023.7015.1516.400.000.00%4924.22%
1,005.00AMZN170526P0100500035.2017.6518.850.000.00%9926.39%
1,007.50AMZN170526P0100750022.1520.0521.150.000.00%3427.67%
1,010.00AMZN170526P0101000029.8522.5523.700.000.00%9930.18%
1,015.00AMZN170526P0101500029.2027.4028.70-18.00-38.14%131334.50%
1,020.00AMZN170526P0102000068.0059.7060.500.000.00%53142.88%
1,040.00AMZN170526P0104000072.3551.9554.200.000.00%16457.68%
1,050.00AMZN170526P0105000081.2061.3064.650.000.00%1054.79%
1,140.00AMZN170526P01140000168.90152.30153.050.000.00%20102.39%
1,150.00AMZN170526P01150000167.10162.40163.150.000.00%11109.40%
1,160.00AMZN170526P01160000177.20172.30173.050.000.00%110112.50%