U.S. Markets open in 1 hr 32 mins

Amazon.com, Inc. (AMZN)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
995.78+2.40 (+0.24%)
At close: 4:00PM EDT

996.03 0.25 (0.03%)
Pre-Market: 7:57AM EDT

People also watch
GOOGAAPLFBNFLXTSLA
In The Money
Show:ListStraddle
CallsforJune 2, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
690.00AMZN170602C00690000274.00303.10307.650.000.00%22186.28%
750.00AMZN170602C00750000230.57243.10247.700.000.00%1011150.15%
760.00AMZN170602C00760000235.15233.10237.700.000.00%22144.21%
800.00AMZN170602C00800000163.61193.35197.700.000.00%1014120.92%
805.00AMZN170602C00805000165.15188.35192.750.000.00%12118.63%
810.00AMZN170602C00810000185.70183.35187.750.000.00%111115.77%
815.00AMZN170602C00815000152.30178.35182.750.000.00%60112.92%
825.00AMZN170602C00825000129.90168.35172.750.000.00%30107.23%
835.00AMZN170602C00835000129.08158.35162.700.000.00%55101.05%
837.50AMZN170602C0083750079.21155.85160.350.000.00%11101.17%
840.00AMZN170602C00840000103.40153.35157.700.000.00%101198.24%
845.00AMZN170602C00845000104.50148.35152.750.000.00%2595.92%
850.00AMZN170602C00850000148.07143.35147.750.000.00%25693.12%
852.50AMZN170602C0085250099.00140.85145.250.000.00%2291.72%
855.00AMZN170602C00855000139.73138.35142.700.000.00%3389.84%
860.00AMZN170602C00860000100.37133.35137.850.000.00%2488.44%
870.00AMZN170602C00870000110.82123.35127.700.000.00%101081.48%
875.00AMZN170602C0087500068.63118.40122.750.000.00%6679.14%
880.00AMZN170602C0088000095.50113.40117.750.000.00%3476.34%
885.00AMZN170602C00885000105.00108.70112.950.000.00%1475.16%
887.50AMZN170602C0088750067.70105.90110.300.000.00%2672.56%
890.00AMZN170602C0089000079.95103.40107.800.000.00%1971.17%
892.50AMZN170602C00892500102.330.000.0067.43193.21%160.00%
895.00AMZN170602C0089500074.7198.40102.900.000.00%2569.12%
897.50AMZN170602C0089750097.350.000.0049.47103.32%1610.00%
900.00AMZN170602C0090000095.200.000.00-3.55-3.59%281040.00%
902.50AMZN170602C0090250092.740.000.0036.1163.76%1330.00%
905.00AMZN170602C0090500070.3288.4592.800.000.00%61262.73%
907.50AMZN170602C0090750056.1585.9090.350.000.00%11161.67%
910.00AMZN170602C0091000085.460.000.0017.7626.23%3740.00%
912.50AMZN170602C0091250081.740.000.0033.7470.29%140.00%
915.00AMZN170602C0091500082.7778.5082.900.000.00%312357.75%
917.50AMZN170602C0091750053.0076.0080.400.000.00%1556.32%
920.00AMZN170602C0092000075.000.000.00-2.95-3.78%321380.00%
922.50AMZN170602C0092250045.6771.0075.350.000.00%1453.14%
925.00AMZN170602C0092500071.920.000.002.012.88%32870.00%
927.50AMZN170602C0092750067.690.000.0016.7932.99%47590.00%
930.00AMZN170602C0093000064.230.000.00-2.11-3.18%1670.00%
932.50AMZN170602C0093250062.740.000.0024.1762.67%47480.00%
935.00AMZN170602C0093500059.310.000.001.041.78%31690.00%
937.50AMZN170602C0093750057.5756.1560.550.000.00%22145.61%
940.00AMZN170602C0094000054.050.000.00-0.42-0.77%514660.00%
942.50AMZN170602C0094250052.1751.2055.550.000.00%13642.63%
945.00AMZN170602C0094500050.450.000.00-1.47-2.83%15960.00%
947.50AMZN170602C0094750051.6047.0550.400.000.00%26038.86%
950.00AMZN170602C0095000045.700.000.001.703.86%903690.00%
952.50AMZN170602C0095250042.860.000.000.531.25%2560.00%
955.00AMZN170602C0095500040.150.000.00-4.10-9.27%491450.00%
957.50AMZN170602C0095750038.380.000.00-0.82-2.09%5720.00%
960.00AMZN170602C0096000036.260.000.000.722.03%453450.00%
962.50AMZN170602C0096250032.880.000.00-2.90-8.11%101040.00%
965.00AMZN170602C0096500031.550.000.000.953.10%422820.00%
967.50AMZN170602C0096750028.980.000.000.782.77%181820.00%
970.00AMZN170602C0097000026.500.000.000.431.65%2515750.00%
972.50AMZN170602C0097250024.800.000.001.004.20%162560.00%
975.00AMZN170602C0097500022.250.000.000.301.37%1494330.00%
977.50AMZN170602C0097750019.450.000.00-1.00-4.89%641290.00%
980.00AMZN170602C0098000018.320.000.000.271.50%4767750.00%
982.50AMZN170602C0098250016.450.000.00-0.50-2.95%951400.00%
985.00AMZN170602C0098500014.150.000.00-0.50-3.41%3816640.00%
987.50AMZN170602C0098750012.450.000.00-1.56-11.13%2572880.00%
990.00AMZN170602C0099000011.200.000.00-1.19-9.60%1,5541,0290.00%
992.50AMZN170602C009925009.400.000.00-1.70-15.32%1,2826020.00%
995.00AMZN170602C009950008.450.000.00-0.25-2.87%2,6682,2250.00%
997.50AMZN170602C009975007.220.000.00-0.47-6.11%8938680.39%
1,000.00AMZN170602C010000006.050.000.00-0.64-9.57%4,5523,1870.78%
1,002.50AMZN170602C010025005.100.000.00-0.96-15.84%4224711.56%
1,005.00AMZN170602C010050004.350.000.00-0.89-16.98%1,7631,2891.56%
1,007.50AMZN170602C010075003.700.000.00-0.80-17.78%2844,5103.13%
1,010.00AMZN170602C010100003.100.000.00-0.50-13.89%1,0951,3673.13%
1,012.50AMZN170602C010125002.510.000.00-0.89-26.18%4134,4553.13%
1,015.00AMZN170602C010150002.140.000.00-0.64-23.02%4456223.13%
1,017.50AMZN170602C010175001.770.000.00-1.52-46.20%5213616.25%
1,020.00AMZN170602C010200001.550.000.00-0.42-21.32%7231,1386.25%
1,022.50AMZN170602C010225001.410.000.00-0.47-25.00%791196.25%
1,025.00AMZN170602C010250001.140.000.00-0.27-19.15%5075566.25%
1,027.50AMZN170602C010275000.990.000.00-0.46-31.72%79506.25%
1,030.00AMZN170602C010300000.870.000.00-0.48-35.56%5035566.25%
1,032.50AMZN170602C010325001.190.000.000.076.25%6496.25%
1,035.00AMZN170602C010350000.760.000.00-0.36-32.14%2362386.25%
1,037.50AMZN170602C010375000.650.000.00-0.32-32.99%28716.25%
1,040.00AMZN170602C010400000.650.000.00-0.10-13.33%1696716.25%
1,042.50AMZN170602C010425000.560.000.00-0.19-25.33%808012.50%
1,050.00AMZN170602C010500000.400.000.00-0.10-20.00%12630512.50%
1,060.00AMZN170602C010600000.300.000.00-0.04-11.76%9420912.50%
1,070.00AMZN170602C010700000.220.000.00-0.07-24.14%13526912.50%
1,080.00AMZN170602C010800000.190.000.00-0.16-45.71%18459312.50%
1,090.00AMZN170602C010900000.140.000.00-0.01-6.67%15812.50%
1,100.00AMZN170602C011000000.130.000.000.0218.18%5110125.00%
PutsforJune 2, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
690.00AMZN170602P006900000.840.000.130.000.00%88122.27%
720.00AMZN170602P007200001.840.000.140.000.00%33109.96%
730.00AMZN170602P007300000.110.000.160.000.00%25107.03%
737.50AMZN170602P007375000.120.000.160.000.00%11103.91%
750.00AMZN170602P007500000.450.000.020.000.00%1182.81%
770.00AMZN170602P007700000.330.000.170.000.00%141590.63%
775.00AMZN170602P007750001.550.000.170.000.00%2388.48%
780.00AMZN170602P007800000.680.000.170.000.00%41486.52%
785.00AMZN170602P007850000.330.000.170.000.00%1484.38%
790.00AMZN170602P007900000.350.000.170.000.00%11682.42%
792.50AMZN170602P007925000.310.000.170.000.00%1181.25%
795.00AMZN170602P007950003.680.000.170.000.00%101580.27%
800.00AMZN170602P008000000.110.000.000.0583.33%16050.00%
802.50AMZN170602P008025000.090.000.180.000.00%1177.73%
805.00AMZN170602P008050000.050.000.180.000.00%1176.76%
807.50AMZN170602P008075000.730.000.180.000.00%1275.78%
810.00AMZN170602P008100000.150.000.180.000.00%22474.61%
815.00AMZN170602P008150004.060.000.110.000.00%2569.14%
817.50AMZN170602P008175008.750.000.180.000.00%121271.68%
820.00AMZN170602P008200000.050.000.180.000.00%42170.70%
822.50AMZN170602P008225000.050.000.180.000.00%3869.73%
825.00AMZN170602P008250000.040.000.00-0.01-20.00%5012025.00%
827.50AMZN170602P008275000.050.000.180.000.00%2267.58%
830.00AMZN170602P008300000.170.000.070.000.00%36460.55%
832.50AMZN170602P008325000.580.000.180.000.00%1265.63%
835.00AMZN170602P008350001.440.000.180.000.00%3464.65%
837.50AMZN170602P008375000.500.000.180.000.00%21063.67%
840.00AMZN170602P008400000.060.000.000.0120.00%3419525.00%
842.50AMZN170602P008425000.120.000.000.000.00%12525.00%
845.00AMZN170602P008450000.170.000.180.000.00%101760.74%
847.50AMZN170602P008475001.460.000.180.000.00%1759.77%
850.00AMZN170602P008500000.090.000.180.000.00%114058.79%
852.50AMZN170602P008525000.930.000.180.000.00%21057.81%
855.00AMZN170602P008550000.110.000.180.000.00%13856.84%
857.50AMZN170602P008575000.090.000.00-0.69-88.46%255025.00%
860.00AMZN170602P008600000.120.000.180.000.00%97454.88%
862.50AMZN170602P008625001.040.000.180.000.00%1253.91%
865.00AMZN170602P008650000.300.000.180.000.00%6015852.93%
867.50AMZN170602P008675000.390.000.180.000.00%112851.95%
870.00AMZN170602P008700000.060.000.000.000.00%101,47625.00%
872.50AMZN170602P008725000.590.000.180.000.00%6750.00%
875.00AMZN170602P008750000.160.000.180.000.00%319453.22%
877.50AMZN170602P008775000.490.000.180.000.00%25652.25%
880.00AMZN170602P008800000.050.000.00-0.08-61.54%1124825.00%
882.50AMZN170602P008825000.550.000.180.000.00%46250.15%
885.00AMZN170602P008850000.080.000.000.0233.33%438025.00%
887.50AMZN170602P008875000.010.000.00-0.55-98.21%210325.00%
890.00AMZN170602P008900000.120.000.00-0.02-14.29%2221725.00%
892.50AMZN170602P008925000.150.000.190.000.00%24046.34%
895.00AMZN170602P008950000.100.000.00-0.07-41.18%3318625.00%
897.50AMZN170602P008975000.110.000.00-0.17-60.71%2517525.00%
900.00AMZN170602P009000000.100.000.00-0.06-37.50%14750125.00%
902.50AMZN170602P009025000.090.000.00-0.05-35.71%13325.00%
905.00AMZN170602P009050000.120.000.00-0.05-29.41%2811825.00%
907.50AMZN170602P009075000.120.000.00-0.08-40.00%132412.50%
910.00AMZN170602P009100000.130.000.00-0.11-45.83%3233612.50%
912.50AMZN170602P009125000.250.000.220.000.00%925338.87%
915.00AMZN170602P009150000.160.000.00-0.04-20.00%424612.50%
917.50AMZN170602P009175000.280.100.230.000.00%3012537.01%
920.00AMZN170602P009200000.160.000.00-0.09-36.00%23371012.50%
922.50AMZN170602P009225000.150.000.00-0.17-53.12%9334312.50%
925.00AMZN170602P009250000.190.000.00-0.11-36.67%4233312.50%
927.50AMZN170602P009275000.210.000.00-0.21-50.00%414412.50%
930.00AMZN170602P009300000.180.000.00-0.17-48.57%22478312.50%
932.50AMZN170602P009325000.200.000.00-0.20-50.00%5947612.50%
935.00AMZN170602P009350000.170.000.00-0.23-57.50%9248812.50%
937.50AMZN170602P009375000.230.000.00-0.28-54.90%11425112.50%
940.00AMZN170602P009400000.320.000.00-0.22-40.74%26284112.50%
942.50AMZN170602P009425000.340.000.00-0.19-35.85%8427412.50%
945.00AMZN170602P009450000.380.000.00-0.25-39.68%19458712.50%
947.50AMZN170602P009475000.400.000.00-0.30-42.86%6824212.50%
950.00AMZN170602P009500000.500.000.00-0.30-37.50%8331,66912.50%
952.50AMZN170602P009525000.660.000.00-0.25-27.47%1422986.25%
955.00AMZN170602P009550000.560.000.00-0.36-39.13%2426526.25%
957.50AMZN170602P009575000.610.000.00-0.57-48.31%1554066.25%
960.00AMZN170602P009600000.700.000.00-0.71-50.35%7308746.25%
962.50AMZN170602P009625001.000.000.00-1.86-65.03%4073486.25%
965.00AMZN170602P009650001.020.000.00-0.70-40.70%8911,1356.25%
967.50AMZN170602P009675001.300.000.00-0.66-33.67%5216466.25%
970.00AMZN170602P009700001.400.000.00-1.00-41.67%1,4532,1046.25%
972.50AMZN170602P009725001.640.000.00-0.76-31.67%4345106.25%
975.00AMZN170602P009750001.880.000.00-1.32-41.25%1,1241,2583.13%
977.50AMZN170602P009775002.460.000.00-1.06-30.11%4946313.13%
980.00AMZN170602P009800002.750.000.00-1.75-38.89%2,0902,1063.13%
982.50AMZN170602P009825003.540.000.00-1.36-27.76%2162353.13%
985.00AMZN170602P009850004.000.000.00-1.50-27.27%6498463.13%
987.50AMZN170602P009875005.620.000.00-1.16-17.11%1943291.56%
990.00AMZN170602P009900005.820.000.00-2.50-30.05%1,3028791.56%
992.50AMZN170602P009925007.160.000.00-0.70-8.91%3733370.78%
995.00AMZN170602P009950007.580.000.00-1.97-20.63%5885720.20%
997.50AMZN170602P009975009.400.000.00-1.55-14.16%3252970.00%
1,000.00AMZN170602P0100000010.830.000.00-1.77-14.05%9594970.00%
1,002.50AMZN170602P0100250013.910.000.00-0.59-4.07%54680.00%
1,005.00AMZN170602P0100500014.100.000.00-1.90-11.87%43920.00%
1,007.50AMZN170602P0100750019.180.000.002.6716.17%2120.00%
1,010.00AMZN170602P0101000018.850.000.000.271.45%1191210.00%
1,012.50AMZN170602P0101250023.750.000.003.0514.73%750.00%
1,015.00AMZN170602P0101500026.000.000.003.0513.29%1421430.00%
1,017.50AMZN170602P0101750022.200.000.000.000.00%110.00%
1,020.00AMZN170602P0102000028.150.000.002.6510.39%2012090.00%
1,022.50AMZN170602P0102250028.5527.6529.550.000.00%5527.56%
1,025.00AMZN170602P0102500032.0029.9031.850.000.00%11728.39%
1,027.50AMZN170602P0102750032.2532.3534.200.000.00%2229.32%
1,030.00AMZN170602P0103000034.970.000.00-0.22-0.63%2102150.00%
1,032.50AMZN170602P0103250035.760.000.00-1.70-4.54%2102000.00%
1,035.00AMZN170602P0103500041.020.000.001.223.07%140.00%
1,037.50AMZN170602P0103750040.520.000.00-11.23-21.70%2002360.00%
1,040.00AMZN170602P0104000050.5044.3547.050.000.00%71038.04%
1,042.50AMZN170602P0104250047.2146.8549.550.000.00%292039.46%
1,050.00AMZN170602P0105000056.950.000.00-2.00-3.39%10130.00%
1,060.00AMZN170602P0106000065.050.000.00-1.00-1.51%12190.00%
1,070.00AMZN170602P0107000078.700.000.000.000.00%770.00%
1,100.00AMZN170602P01100000133.00102.50106.900.000.00%3067.64%