U.S. Markets close in 5 hrs 56 mins

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
943.97-11.13 (-1.17%)
As of 10:04AM EDT. Market open.
People also watch
GOOGFBAAPLNFLXTSLA
In The Money
Show:ListStraddle
CallsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN170929C007800002017-09-25 9:42AM EDT780.00163.55163.95165.70-50.54-23.61%12884.28%
AMZN170929C007900002017-08-24 11:55AM EDT790.00155.18155.60159.750.00-66106.52%
AMZN170929C008000002017-09-25 9:44AM EDT800.00142.60144.00144.95-35.42-19.90%2668.65%
AMZN170929C008300002017-09-18 2:16PM EDT830.00150.00122.85126.950.00-25115.60%
AMZN170929C008400002017-09-15 11:50PM EDT840.00150.02145.05148.950.00-33205.05%
AMZN170929C008500002017-09-19 11:07AM EDT850.00121.20102.90107.000.00-214101.36%
AMZN170929C008550002017-09-22 11:45PM EDT855.00113.1397.90102.000.00-1197.73%
AMZN170929C008600002017-09-20 12:32PM EDT860.00107.9392.9097.000.00-1594.09%
AMZN170929C008700002017-09-22 11:45PM EDT870.0099.0082.9587.00-1.00-1.00%1186.83%
AMZN170929C008800002017-08-24 12:56PM EDT880.0072.3870.0074.000.00-2369.71%
AMZN170929C008900002017-09-22 11:38AM EDT890.0069.4263.0567.50-12.64-15.40%11472.74%
AMZN170929C009000002017-09-25 9:31AM EDT900.0048.8042.5045.05-7.20-12.86%22328.65%
AMZN170929C009025002017-09-22 11:45PM EDT902.5064.9050.8055.000.00-2263.35%
AMZN170929C009100002017-09-22 12:17PM EDT910.0050.6544.3047.85-37.99-42.86%3559.12%
AMZN170929C009250002017-09-25 9:35AM EDT925.0021.3021.9023.75-13.73-39.19%1327.37%
AMZN170929C009275002017-09-25 9:40AM EDT927.5021.2019.4521.25-20.65-49.34%45125.47%
AMZN170929C009300002017-09-25 9:32AM EDT930.0020.0018.4019.30-24.75-55.31%18524.96%
AMZN170929C009325002017-09-22 11:45PM EDT932.5024.5023.5525.600.00-71044.12%
AMZN170929C009350002017-09-25 9:46AM EDT935.0015.0014.9515.45-9.40-38.52%5221623.60%
AMZN170929C009400002017-09-25 9:46AM EDT940.0011.9012.0012.50-6.30-34.62%69814823.63%
AMZN170929C009425002017-09-25 9:47AM EDT942.5010.3510.3511.10-8.79-45.92%1002623.50%
AMZN170929C009450002017-09-25 9:45AM EDT945.009.208.509.35-5.25-36.33%1722722.35%
AMZN170929C009475002017-09-25 9:43AM EDT947.507.367.408.20-5.62-43.30%785622.34%
AMZN170929C009500002017-09-25 9:45AM EDT950.006.996.757.25-4.21-37.59%5551,31322.56%
AMZN170929C009525002017-09-25 9:39AM EDT952.504.755.405.90-4.93-50.93%186621.61%
AMZN170929C009550002017-09-25 9:44AM EDT955.004.754.354.75-3.55-42.77%36130820.83%
AMZN170929C009575002017-09-25 9:46AM EDT957.504.454.254.85-2.59-36.79%6920123.03%
AMZN170929C009600002017-09-25 9:45AM EDT960.003.553.454.00-2.35-39.83%1881,03022.60%
AMZN170929C009625002017-09-25 9:43AM EDT962.502.852.653.30-2.15-43.00%8239222.32%
AMZN170929C009650002017-09-25 9:44AM EDT965.002.492.282.49-1.79-41.82%21073121.39%
AMZN170929C009675002017-09-25 9:43AM EDT967.502.001.892.19-1.60-44.44%4055021.87%
AMZN170929C009700002017-09-25 9:44AM EDT970.001.851.511.98-1.05-36.21%831,90122.53%
AMZN170929C009725002017-09-25 9:39AM EDT972.501.041.371.94-1.43-57.89%3040223.77%
AMZN170929C009750002017-09-25 9:43AM EDT975.001.241.211.38-0.84-40.38%1361,01522.70%
AMZN170929C009775002017-09-25 9:40AM EDT977.501.050.921.64-4.10-79.61%2728225.18%
AMZN170929C009800002017-09-25 9:45AM EDT980.001.000.900.95-0.45-31.03%1091,52322.90%
AMZN170929C009825002017-09-22 3:58PM EDT982.501.201.091.32-2.77-69.77%13230926.14%
AMZN170929C009850002017-09-25 9:44AM EDT985.000.720.610.99-0.31-30.10%5959425.45%
AMZN170929C009875002017-09-25 9:36AM EDT987.500.470.601.01-0.45-48.91%9425326.72%
AMZN170929C009900002017-09-25 9:45AM EDT990.000.600.600.65-0.19-24.05%1961,02125.27%
AMZN170929C009925002017-09-25 9:42AM EDT992.500.520.340.83-1.54-74.76%1122427.72%
AMZN170929C009950002017-09-25 9:45AM EDT995.000.460.400.76-0.11-19.30%772928.26%
AMZN170929C009975002017-09-25 9:30AM EDT997.500.490.310.79-0.06-10.91%122529.55%
AMZN170929C010000002017-09-25 9:45AM EDT1,000.000.390.290.52-0.14-26.42%2361,72128.17%
AMZN170929C010025002017-09-25 9:46AM EDT1,002.500.360.400.81-0.98-73.13%116131.80%
AMZN170929C010050002017-09-25 9:36AM EDT1,005.000.240.220.44-0.95-79.83%1133229.22%
AMZN170929C010075002017-09-22 3:20PM EDT1,007.500.470.080.47-0.82-63.57%5211530.54%
AMZN170929C010100002017-09-25 9:43AM EDT1,010.000.220.200.35-0.69-75.82%1959429.93%
AMZN170929C010125002017-09-22 12:06PM EDT1,012.500.330.270.51-0.51-60.71%621332.89%
AMZN170929C010150002017-09-25 9:31AM EDT1,015.000.320.000.38-0.47-59.49%1020332.18%
AMZN170929C010175002017-09-22 2:46PM EDT1,017.500.350.230.64-0.33-48.53%6513736.21%
AMZN170929C010200002017-09-25 9:45AM EDT1,020.000.180.100.42-0.39-68.42%1470634.52%
AMZN170929C010225002017-09-22 2:23PM EDT1,022.500.330.180.49-0.27-45.00%495936.38%
AMZN170929C010250002017-09-25 9:37AM EDT1,025.000.110.000.21-0.44-80.00%3512332.67%
AMZN170929C010275002017-09-22 3:51PM EDT1,027.500.160.140.45-0.30-65.22%5612637.65%
AMZN170929C010300002017-09-25 9:35AM EDT1,030.000.200.070.27-0.29-59.18%133435.60%
AMZN170929C010325002017-09-22 12:06PM EDT1,032.500.150.120.36-0.40-72.73%816238.04%
AMZN170929C010350002017-09-25 9:37AM EDT1,035.000.220.000.39-0.17-43.59%1025639.38%
AMZN170929C010375002017-09-19 10:45AM EDT1,037.500.900.090.200.00-25336.52%
AMZN170929C010400002017-09-25 9:43AM EDT1,040.000.100.030.10-0.35-77.78%5130034.18%
AMZN170929C010425002017-09-18 12:35PM EDT1,042.501.120.080.280.00-131639.94%
AMZN170929C010450002017-09-21 2:59PM EDT1,045.000.400.080.320.00-403941.55%
AMZN170929C010475002017-09-22 12:35PM EDT1,047.500.150.060.49-0.34-69.39%314345.24%
AMZN170929C010500002017-09-25 9:36AM EDT1,050.000.060.050.19-0.30-83.33%3539240.14%
AMZN170929C010525002017-09-22 11:45PM EDT1,052.500.400.050.370.00-293444.97%
AMZN170929C010550002017-09-21 3:50PM EDT1,055.000.220.050.370.00-15445.78%
AMZN170929C010575002017-09-15 11:50PM EDT1,057.501.040.340.940.00-2050.81%
AMZN170929C010600002017-09-25 9:43AM EDT1,060.000.060.050.06-0.23-79.31%1920437.70%
AMZN170929C010625002017-09-15 11:50PM EDT1,062.500.900.440.820.00-3052.39%
AMZN170929C010650002017-09-21 12:34PM EDT1,065.000.170.030.150.00-51043.46%
AMZN170929C010675002017-09-22 1:23PM EDT1,067.500.090.030.17-0.69-88.46%11444.82%
AMZN170929C010700002017-09-21 3:02PM EDT1,070.000.180.030.410.00-1211751.42%
AMZN170929C010725002017-09-22 11:45PM EDT1,072.500.650.020.270.00-1149.22%
AMZN170929C010750002017-09-22 11:45PM EDT1,075.000.160.020.120.00-2245.12%
AMZN170929C010800002017-09-25 9:44AM EDT1,080.000.040.030.38-0.45-91.84%1017554.00%
AMZN170929C010825002017-09-22 11:45PM EDT1,082.500.290.020.260.00-101052.00%
AMZN170929C010850002017-09-22 10:48AM EDT1,085.000.050.020.25-0.16-76.19%52852.44%
AMZN170929C010875002017-09-15 11:50PM EDT1,087.500.620.200.580.00-88056.54%
AMZN170929C010900002017-09-20 1:34PM EDT1,090.000.110.010.370.00-67352.10%
AMZN170929C010950002017-09-22 11:45PM EDT1,095.000.050.010.360.00-20153.32%
AMZN170929C011000002017-09-22 3:23PM EDT1,100.000.050.040.05-0.04-44.44%8914747.46%
AMZN170929C011075002017-09-15 11:50PM EDT1,107.500.370.000.500.00-10059.08%
AMZN170929C011100002017-09-18 11:50AM EDT1,110.000.200.000.360.00-404057.37%
AMZN170929C011200002017-09-18 12:44PM EDT1,120.000.220.000.040.00-105851.37%
AMZN170929C011250002017-09-22 11:45PM EDT1,125.000.050.000.050.00-505050.39%
AMZN170929C011300002017-09-14 9:40AM EDT1,130.000.470.000.390.00-19163.48%
AMZN170929C011400002017-09-14 11:10AM EDT1,140.000.280.000.320.00-204064.65%
AMZN170929C011500002017-09-18 10:43AM EDT1,150.000.150.000.150.00-10112862.01%
AMZN170929C011600002017-09-21 11:07AM EDT1,160.000.040.000.020.00-86653.91%
PutsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN170929P007800002017-09-25 9:36AM EDT780.000.050.000.13+0.01+25.00%203460.45%
AMZN170929P007900002017-09-14 10:20AM EDT790.000.150.000.550.00-102767.19%
AMZN170929P008000002017-09-21 3:42PM EDT800.000.050.000.410.00-18060.64%
AMZN170929P008100002017-09-22 11:58AM EDT810.000.030.000.12-0.02-40.00%351253.03%
AMZN170929P008200002017-09-21 9:49AM EDT820.000.110.000.150.00-101650.54%
AMZN170929P008300002017-09-22 10:31AM EDT830.000.050.000.15-0.01-16.67%720546.68%
AMZN170929P008400002017-09-25 9:34AM EDT840.000.120.030.15+0.01+9.09%108342.82%
AMZN170929P008450002017-09-22 11:46PM EDT845.000.040.000.320.00-1045.41%
AMZN170929P008500002017-09-22 3:57PM EDT850.000.120.060.17-0.08-40.00%3012339.60%
AMZN170929P008525002017-09-22 11:46PM EDT852.500.220.000.720.00-1048.32%
AMZN170929P008550002017-09-22 11:46PM EDT855.000.090.000.360.00-201041.99%
AMZN170929P008600002017-09-22 12:51PM EDT860.000.120.000.15-0.09-42.86%108835.16%
AMZN170929P008650002017-09-22 11:46PM EDT865.000.200.000.770.00-2343.09%
AMZN170929P008700002017-09-22 12:28PM EDT870.000.130.000.87-0.11-45.83%121041.75%
AMZN170929P008725002017-09-22 11:46PM EDT872.500.280.000.300.00-202033.59%
AMZN170929P008750002017-09-19 3:58PM EDT875.000.190.000.370.00-114333.67%
AMZN170929P008775002017-09-15 11:52PM EDT877.500.250.190.530.00-160034.69%
AMZN170929P008800002017-09-25 9:44AM EDT880.000.290.190.39+0.03+11.54%2422931.81%
AMZN170929P008850002017-09-25 9:32AM EDT885.000.250.240.59-0.10-28.57%32031.97%
AMZN170929P008875002017-09-25 9:32AM EDT887.500.330.270.87+0.16+94.12%25533.35%
AMZN170929P008900002017-09-25 9:44AM EDT890.000.490.400.65+0.08+19.51%2225030.25%
AMZN170929P008925002017-09-22 11:46PM EDT892.500.250.120.520.00-102127.83%
AMZN170929P008950002017-09-25 9:45AM EDT895.000.580.180.50+0.21+56.76%101426.51%
AMZN170929P008975002017-09-25 9:41AM EDT897.500.570.601.06+0.19+50.00%53729.80%
AMZN170929P009000002017-09-25 9:37AM EDT900.000.680.710.98+0.32+88.89%13498328.00%
AMZN170929P009025002017-09-22 11:46PM EDT902.500.420.140.47-0.34-37.36%122622.80%
AMZN170929P009050002017-09-25 9:44AM EDT905.001.100.681.10+0.43+64.18%6014126.21%
AMZN170929P009075002017-09-25 9:37AM EDT907.501.021.081.40+0.48+88.89%101026.54%
AMZN170929P009100002017-09-25 9:44AM EDT910.001.401.271.63+0.78+125.81%13783026.29%
AMZN170929P009125002017-09-22 11:46PM EDT912.500.700.390.91+0.03+3.13%129521.20%
AMZN170929P009150002017-09-25 9:48AM EDT915.001.801.492.00+1.10+157.14%18528925.01%
AMZN170929P009175002017-09-25 9:46AM EDT917.502.381.962.34+1.32+124.53%1645024.81%
AMZN170929P009200002017-09-25 9:47AM EDT920.002.462.302.60+1.60+186.05%64084924.16%
AMZN170929P009225002017-09-25 9:47AM EDT922.502.742.603.20+1.82+197.83%10415224.49%
AMZN170929P009250002017-09-25 9:46AM EDT925.003.253.053.45+2.05+170.83%28654223.53%
AMZN170929P009275002017-09-25 9:47AM EDT927.503.673.254.00+2.34+175.94%25718323.32%
AMZN170929P009300002017-09-25 9:48AM EDT930.004.304.304.85+2.72+172.15%9481,55723.71%
AMZN170929P009325002017-09-25 9:43AM EDT932.505.154.805.45+3.30+178.38%31915423.22%
AMZN170929P009350002017-09-25 9:45AM EDT935.006.006.006.50+3.87+181.69%38069023.65%
AMZN170929P009375002017-09-25 9:43AM EDT937.507.106.507.90+4.49+172.03%7119524.65%
AMZN170929P009400002017-09-25 9:47AM EDT940.007.507.458.00+4.44+145.10%8971,07722.41%
AMZN170929P009425002017-09-25 9:46AM EDT942.508.508.559.25+4.89+135.46%23817122.63%
AMZN170929P009450002017-09-25 9:48AM EDT945.0010.119.6010.35+5.75+131.88%29150022.28%
AMZN170929P009475002017-09-25 9:45AM EDT947.5011.1010.7511.70+6.05+119.80%21041422.27%
AMZN170929P009500002017-09-25 9:45AM EDT950.0013.1812.7013.90+7.08+116.07%1931,74224.01%
AMZN170929P009525002017-09-25 9:44AM EDT952.5014.8414.2015.50+7.74+109.01%3239424.16%
AMZN170929P009550002017-09-25 9:45AM EDT955.0016.0315.1016.60+7.98+99.13%11383622.89%
AMZN170929P009575002017-09-25 9:44AM EDT957.5018.9016.4517.90+9.50+101.06%3842121.78%
AMZN170929P009600002017-09-25 9:44AM EDT960.0020.2819.4521.00+9.44+87.08%861,02125.22%
AMZN170929P009625002017-09-25 9:46AM EDT962.5021.8420.7522.25+9.54+77.56%926223.55%
AMZN170929P009650002017-09-25 9:45AM EDT965.0023.8522.9524.15+13.95+140.91%4956823.41%
AMZN170929P009675002017-09-25 9:43AM EDT967.5026.5924.5526.20+10.36+63.83%1220523.52%
AMZN170929P009700002017-09-25 9:44AM EDT970.0029.0327.6529.90+10.53+56.92%3969828.93%
AMZN170929P009725002017-09-25 9:40AM EDT972.5028.9529.3531.35+9.37+47.85%29127.03%
AMZN170929P009750002017-09-25 9:44AM EDT975.0033.7231.6533.85+11.59+52.37%1734128.49%
AMZN170929P009775002017-09-25 9:38AM EDT977.5036.5033.3035.50+19.77+118.17%113326.61%
AMZN170929P009800002017-09-25 9:44AM EDT980.0038.5036.7539.15+20.30+111.54%933932.44%
AMZN170929P009825002017-09-22 3:58PM EDT982.5027.9027.3529.50+7.25+35.11%22770.00%
AMZN170929P009850002017-09-25 9:47AM EDT985.0041.1730.5532.50+18.01+77.76%102710.00%
AMZN170929P009875002017-09-25 9:47AM EDT987.5045.1032.9034.75+24.50+118.93%41380.00%
AMZN170929P009900002017-09-22 3:59PM EDT990.0035.6835.2537.20+8.28+30.22%1092600.00%
AMZN170929P009925002017-09-25 9:49AM EDT992.5049.1136.8540.10+22.43+84.07%2730.00%
AMZN170929P009950002017-09-25 9:47AM EDT995.0051.2039.3042.40+19.40+61.01%1930.00%
AMZN170929P010000002017-09-25 9:45AM EDT1,000.0056.5044.6546.75+21.20+60.06%31120.00%
AMZN170929P010025002017-09-25 9:38AM EDT1,002.5061.0356.9060.55+21.53+54.51%3939.39%
AMZN170929P010050002017-09-22 3:05PM EDT1,005.0047.5250.1550.95+12.71+36.51%1790.00%
AMZN170929P010075002017-09-18 3:42PM EDT1,007.5035.8252.4553.400.00-550.00%
AMZN170929P010100002017-09-25 9:33AM EDT1,010.0062.4064.9067.85+19.75+46.31%44041.80%
AMZN170929P010125002017-09-22 3:51PM EDT1,012.5057.2057.4558.40+9.80+20.68%2210.00%
AMZN170929P010200002017-09-22 12:40PM EDT1,020.0062.1064.9565.85+12.75+25.84%11560.00%
AMZN170929P010225002017-09-22 11:46PM EDT1,022.5062.6067.4568.350.00-1200.00%
AMZN170929P010250002017-09-22 11:46PM EDT1,025.0067.2569.9570.850.00-200.00%
AMZN170929P010275002017-09-22 11:46PM EDT1,027.5063.7572.4573.350.00-100.00%
AMZN170929P010300002017-09-25 9:39AM EDT1,030.0088.5084.8087.85+27.39+44.82%3850.61%
AMZN170929P010325002017-09-22 11:46PM EDT1,032.5069.3577.4578.350.00-110.00%
AMZN170929P010350002017-09-22 11:46PM EDT1,035.0070.6579.9580.75+5.54+8.42%9180.00%
AMZN170929P010375002017-09-22 11:46PM EDT1,037.5069.0082.4583.250.00-470.00%
AMZN170929P010400002017-09-22 11:23AM EDT1,040.0081.5084.9585.75+8.80+12.10%1390.00%
AMZN170929P010425002017-09-22 11:46PM EDT1,042.5075.2087.4588.250.00-10110.00%
AMZN170929P010450002017-09-22 11:46PM EDT1,045.0076.3589.9590.85-2.75-3.67%3240.00%
AMZN170929P010475002017-09-22 11:46PM EDT1,047.5075.3592.4593.35-2.05-2.65%290.00%
AMZN170929P010500002017-09-21 2:31PM EDT1,050.0084.7794.9595.850.00-1260.00%
AMZN170929P010525002017-09-22 11:46PM EDT1,052.5082.6097.4598.350.00-660.00%
AMZN170929P010550002017-09-22 11:46PM EDT1,055.0085.1099.95100.750.00-110.00%
AMZN170929P010600002017-09-18 2:39PM EDT1,060.0087.50104.95105.850.00-4190.00%
AMZN170929P010700002017-09-21 10:38AM EDT1,070.00106.08114.95115.750.00-1170.00%
AMZN170929P010800002017-09-18 11:34AM EDT1,080.0095.10124.95125.800.00-2260.00%
AMZN170929P010900002017-09-15 11:52PM EDT1,090.0098.15103.05103.900.00-6120.00%
AMZN170929P011000002017-09-15 11:52PM EDT1,100.00100.50113.05113.900.00-330.00%
AMZN170929P011400002017-09-22 11:46PM EDT1,140.00169.25183.00187.500.00-100.00%