U.S. Markets open in 6 hrs 49 mins

Amazon.com, Inc. (AMZN)

NASDAQ Global Select - NASDAQ Global Select Delayed Price. Currency in USD
Add to watchlist
958.00-8.90 (-0.92%)
At close: 4:00PM EDT
People also watch
GOOGFBAAPLNFLXTSLA
In The Money
Show:ListStraddle
CallsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN170825C007600002017-08-23 1:10PM EDT760.00196.980.000.000.00-200.00%
AMZN170825C007700002017-08-24 2:09AM EDT770.00196.05187.15188.350.00-11131.06%
AMZN170825C007800002017-08-23 11:34AM EDT780.00179.750.000.000.00-100.00%
AMZN170825C008000002017-08-17 9:54AM EDT800.00175.94157.05161.300.00-12133.76%
AMZN170825C008100002017-08-17 9:49AM EDT810.00165.21147.15151.200.00-54126.03%
AMZN170825C008225002017-08-24 2:09AM EDT822.50128.60133.60137.750.00-2287.21%
AMZN170825C008250002017-08-23 3:05PM EDT825.00133.120.000.000.00-200.00%
AMZN170825C008300002017-07-28 11:50PM EDT830.00210.25189.10193.250.00-1919442.58%
AMZN170825C008400002017-08-23 11:19AM EDT840.00117.210.000.000.00-300.00%
AMZN170825C008425002017-08-18 11:51PM EDT842.50124.03114.60118.800.00-11101.42%
AMZN170825C008500002017-08-18 1:49PM EDT850.00110.92107.00111.00-3.08-2.70%1392.38%
AMZN170825C008575002017-08-24 2:09AM EDT857.50100.0098.55101.950.00-5593.46%
AMZN170825C008600002017-08-01 11:47AM EDT860.00141.79126.30130.400.00-34255.75%
AMZN170825C008700002017-07-28 11:50PM EDT870.00154.29149.50153.700.00-20377.91%
AMZN170825C008800002017-08-21 3:31PM EDT880.0072.1075.9079.900.00-1480.52%
AMZN170825C008900002017-08-24 2:09AM EDT890.0069.9365.9069.200.00-2264.82%
AMZN170825C009000002017-08-23 2:59PM EDT900.0058.500.000.000.00-1200.00%
AMZN170825C009100002017-08-23 2:43PM EDT910.0048.500.000.000.00-600.00%
AMZN170825C009150002017-08-18 11:51PM EDT915.0052.1543.3047.700.00-1155.18%
AMZN170825C009175002017-08-24 2:09AM EDT917.5038.700.000.000.00-100.00%
AMZN170825C009200002017-08-23 9:55AM EDT920.0039.550.000.000.00-200.00%
AMZN170825C009225002017-08-24 2:09AM EDT922.5043.5735.0036.150.00-1133.52%
AMZN170825C009250002017-08-23 11:33AM EDT925.0035.850.000.000.00-300.00%
AMZN170825C009300002017-08-23 2:39PM EDT930.0028.700.000.000.00-2600.00%
AMZN170825C009325002017-08-22 2:43PM EDT932.5034.8325.4026.300.00-9427.23%
AMZN170825C009350002017-08-23 10:38AM EDT935.0021.750.000.000.00-1500.00%
AMZN170825C009375002017-08-23 12:26PM EDT937.5021.650.000.000.00-2100.00%
AMZN170825C009400002017-08-23 2:59PM EDT940.0019.500.000.000.00-6200.00%
AMZN170825C009425002017-08-23 12:06PM EDT942.5018.300.000.000.00-1200.00%
AMZN170825C009450002017-08-23 3:42PM EDT945.0015.130.000.000.00-7200.00%
AMZN170825C009475002017-08-23 2:44PM EDT947.5012.800.000.000.00-2200.00%
AMZN170825C009500002017-08-23 3:59PM EDT950.0010.300.000.000.00-65000.00%
AMZN170825C009525002017-08-23 3:59PM EDT952.508.200.000.000.00-13600.00%
AMZN170825C009550002017-08-23 3:59PM EDT955.006.750.000.000.00-1,00500.00%
AMZN170825C009575002017-08-23 3:57PM EDT957.505.420.000.000.00-82400.00%
AMZN170825C009600002017-08-23 3:59PM EDT960.003.800.000.000.00-3,97900.78%
AMZN170825C009625002017-08-23 3:59PM EDT962.503.090.000.000.00-1,41701.56%
AMZN170825C009650002017-08-23 3:59PM EDT965.001.990.000.000.00-2,44003.13%
AMZN170825C009675002017-08-23 3:55PM EDT967.501.450.000.000.00-1,08703.13%
AMZN170825C009700002017-08-23 3:59PM EDT970.000.950.000.000.00-2,68903.13%
AMZN170825C009725002017-08-23 3:59PM EDT972.500.650.000.000.00-1,19206.25%
AMZN170825C009750002017-08-23 3:59PM EDT975.000.450.000.000.00-1,26406.25%
AMZN170825C009775002017-08-23 3:53PM EDT977.500.300.000.000.00-89906.25%
AMZN170825C009800002017-08-23 3:56PM EDT980.000.260.000.000.00-1,52106.25%
AMZN170825C009825002017-08-23 3:48PM EDT982.500.150.000.000.00-66806.25%
AMZN170825C009850002017-08-23 3:56PM EDT985.000.180.000.000.00-41106.25%
AMZN170825C009875002017-08-23 3:51PM EDT987.500.130.000.000.00-18706.25%
AMZN170825C009900002017-08-23 3:56PM EDT990.000.160.000.000.00-1,085012.50%
AMZN170825C009925002017-08-23 1:54PM EDT992.500.100.000.000.00-40012.50%
AMZN170825C009950002017-08-23 3:56PM EDT995.000.140.000.000.00-163012.50%
AMZN170825C009975002017-08-23 12:49PM EDT997.500.100.000.000.00-9012.50%
AMZN170825C010000002017-08-23 3:23PM EDT1,000.000.060.000.000.00-127012.50%
AMZN170825C010025002017-08-23 10:33AM EDT1,002.500.090.000.000.00-5012.50%
AMZN170825C010050002017-08-23 3:27PM EDT1,005.000.050.000.000.00-16012.50%
AMZN170825C010075002017-08-23 3:50PM EDT1,007.500.050.000.000.00-3012.50%
AMZN170825C010100002017-08-23 3:05PM EDT1,010.000.060.000.000.00-163012.50%
AMZN170825C010125002017-08-21 3:55PM EDT1,012.500.130.000.100.00-2410433.11%
AMZN170825C010150002017-08-23 2:51PM EDT1,015.000.050.000.000.00-28012.50%
AMZN170825C010175002017-08-22 11:06AM EDT1,017.500.060.000.110.00-19136.13%
AMZN170825C010200002017-08-23 2:36PM EDT1,020.000.070.000.000.00-12012.50%
AMZN170825C010225002017-08-22 3:03PM EDT1,022.500.050.000.070.00-3917536.52%
AMZN170825C010250002017-08-23 1:23PM EDT1,025.000.040.000.000.00-121025.00%
AMZN170825C010275002017-08-21 3:57PM EDT1,027.500.090.000.110.00-128841.11%
AMZN170825C010300002017-08-23 11:38AM EDT1,030.000.060.000.000.00-1025.00%
AMZN170825C010325002017-08-23 9:51AM EDT1,032.500.020.000.000.00-15025.00%
AMZN170825C010350002017-08-23 1:45PM EDT1,035.000.010.000.000.00-21025.00%
AMZN170825C010375002017-08-21 1:05PM EDT1,037.500.040.000.130.00-23146.97%
AMZN170825C010400002017-08-23 12:45PM EDT1,040.000.030.000.000.00-1025.00%
AMZN170825C010425002017-08-22 3:58PM EDT1,042.500.040.000.110.00-106348.44%
AMZN170825C010450002017-08-23 9:51AM EDT1,045.000.060.000.000.00-6025.00%
AMZN170825C010475002017-08-18 10:34AM EDT1,047.500.100.000.27-4.10-97.62%12052.15%
AMZN170825C010500002017-08-23 3:56PM EDT1,050.000.020.000.000.00-131025.00%
AMZN170825C010525002017-08-23 1:43PM EDT1,052.500.020.000.000.00-10025.00%
AMZN170825C010550002017-08-21 9:44AM EDT1,055.000.170.000.030.00-12747.27%
AMZN170825C010575002017-08-23 3:35PM EDT1,057.500.020.000.000.00-11025.00%
AMZN170825C010600002017-08-18 12:21PM EDT1,060.000.130.010.31+0.07+116.67%617059.28%
AMZN170825C010625002017-08-11 9:52AM EDT1,062.500.540.130.81+0.06+12.50%2470.58%
AMZN170825C010650002017-08-17 9:54AM EDT1,065.000.200.000.340.00-12962.21%
AMZN170825C010675002017-08-18 10:14AM EDT1,067.500.090.000.35-0.40-81.63%31463.57%
AMZN170825C010700002017-08-22 10:24AM EDT1,070.000.050.000.110.00-119456.64%
AMZN170825C010725002017-08-10 10:14AM EDT1,072.500.300.000.590.00-3670.80%
AMZN170825C010750002017-08-23 10:20AM EDT1,075.000.020.000.000.00-32025.00%
AMZN170825C010775002017-08-18 3:12PM EDT1,077.500.050.000.05-2.35-97.92%701055.47%
AMZN170825C010800002017-08-21 11:01AM EDT1,080.000.050.000.040.00-125555.08%
AMZN170825C010825002017-08-10 3:04PM EDT1,082.500.280.000.540.00-1774.80%
AMZN170825C010850002017-08-21 10:30AM EDT1,085.000.070.000.120.00-33463.48%
AMZN170825C010875002017-08-18 11:51PM EDT1,087.500.050.000.050.00-60059.38%
AMZN170825C010900002017-08-21 10:30AM EDT1,090.000.060.000.100.00-312164.45%
AMZN170825C010950002017-08-18 11:51PM EDT1,095.000.190.000.340.00-1176.07%
AMZN170825C011000002017-08-21 3:05PM EDT1,100.000.010.000.030.00-31849660.94%
AMZN170825C011100002017-08-17 9:54AM EDT1,110.000.140.000.340.00-14882.81%
AMZN170825C011175002017-08-24 2:09AM EDT1,117.500.030.000.000.00-2050.00%
AMZN170825C011200002017-08-23 12:53PM EDT1,120.000.020.000.000.00-3050.00%
AMZN170825C011300002017-08-14 3:35PM EDT1,130.000.170.000.330.00-12991.11%
AMZN170825C011400002017-08-14 3:35PM EDT1,140.000.110.000.300.00-33294.34%
AMZN170825C011500002017-08-21 10:19AM EDT1,150.000.050.000.110.00-10027688.67%
AMZN170825C011600002017-07-31 1:14PM EDT1,160.000.420.400.72-0.58-58.00%2519121.24%
AMZN170825C011700002017-08-16 11:18AM EDT1,170.000.050.000.310.00-4072106.93%
AMZN170825C011800002017-08-11 9:30AM EDT1,180.000.100.000.35-0.25-71.43%14112.50%
AMZN170825C011900002017-07-28 11:50PM EDT1,190.003.210.540.860.00-2526139.16%
AMZN170825C012000002017-08-11 3:48PM EDT1,200.000.050.000.05-0.35-87.50%203999.61%
AMZN170825C012100002017-08-09 9:43AM EDT1,210.000.010.000.380.00-19125.39%
AMZN170825C012200002017-08-14 9:44AM EDT1,220.000.010.000.300.00-113125.98%
AMZN170825C012400002017-07-28 11:50PM EDT1,240.001.800.260.580.00-34150.29%
AMZN170825C012500002017-07-31 12:56PM EDT1,250.000.120.000.20-0.96-88.89%3012131.25%
AMZN170825C012600002017-07-28 11:50PM EDT1,260.000.820.190.510.00-33154.79%
AMZN170825C012700002017-07-31 3:59PM EDT1,270.000.100.000.15-0.22-68.75%3245134.38%
AMZN170825C012800002017-07-28 11:50PM EDT1,280.000.840.130.450.00-2626158.79%
AMZN170825C012900002017-07-28 11:50PM EDT1,290.000.880.110.430.00-5454161.13%
AMZN170825C013000002017-08-10 10:12AM EDT1,300.000.030.000.080.00-3279136.72%
AMZN170825C013100002017-07-28 11:50PM EDT1,310.000.910.070.380.00-180165.04%
AMZN170825C013200002017-08-01 3:33PM EDT1,320.000.070.000.050.00-115137.50%
PutsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN170825P007600002017-08-18 1:53PM EDT760.000.040.000.05+0.01+33.33%2028103.91%
AMZN170825P007700002017-07-14 11:52PM EDT770.000.550.270.800.00-99138.97%
AMZN170825P007800002017-08-21 12:11PM EDT780.000.030.000.120.00-2030101.17%
AMZN170825P007900002017-08-22 1:33PM EDT790.000.010.000.120.00-72795.70%
AMZN170825P008000002017-08-22 9:43AM EDT800.000.020.000.020.00-513676.56%
AMZN170825P008200002017-08-21 11:25AM EDT820.000.100.000.020.00-51167.19%
AMZN170825P008250002017-08-24 2:11AM EDT825.000.080.000.130.00-10311276.56%
AMZN170825P008300002017-08-17 12:11PM EDT830.000.100.000.500.00-11986.52%
AMZN170825P008400002017-08-23 2:59PM EDT840.000.010.000.000.00-3025.00%
AMZN170825P008450002017-08-24 2:11AM EDT845.000.050.000.000.00-5025.00%
AMZN170825P008475002017-08-24 2:11AM EDT847.500.060.000.000.00-7025.00%
AMZN170825P008500002017-08-23 2:27PM EDT850.000.020.000.000.00-21025.00%
AMZN170825P008550002017-08-22 11:58AM EDT855.000.050.000.080.00-2012356.84%
AMZN170825P008575002017-08-24 2:11AM EDT857.500.010.000.000.00-2025.00%
AMZN170825P008600002017-08-23 12:31PM EDT860.000.040.000.000.00-3025.00%
AMZN170825P008625002017-08-23 11:49AM EDT862.500.070.000.000.00-10025.00%
AMZN170825P008650002017-08-21 3:17PM EDT865.000.220.000.110.00-2453.32%
AMZN170825P008675002017-08-24 2:11AM EDT867.500.070.000.000.00-26025.00%
AMZN170825P008700002017-08-23 12:09PM EDT870.000.050.000.000.00-31025.00%
AMZN170825P008725002017-08-21 10:20AM EDT872.500.510.000.140.00-131550.59%
AMZN170825P008750002017-08-22 1:50PM EDT875.000.100.000.120.00-7217852.54%
AMZN170825P008775002017-08-22 2:26PM EDT877.500.100.010.140.00-154552.15%
AMZN170825P008800002017-08-23 12:58PM EDT880.000.070.000.000.00-10025.00%
AMZN170825P008825002017-08-23 1:56PM EDT882.500.100.000.000.00-12025.00%
AMZN170825P008850002017-08-23 2:56PM EDT885.000.090.000.000.00-7025.00%
AMZN170825P008875002017-08-23 9:59AM EDT887.500.110.000.000.00-11025.00%
AMZN170825P008900002017-08-23 2:57PM EDT890.000.120.000.000.00-161025.00%
AMZN170825P008925002017-08-23 2:36PM EDT892.500.070.000.000.00-1025.00%
AMZN170825P008975002017-08-23 11:50AM EDT897.500.110.000.000.00-235025.00%
AMZN170825P009000002017-08-23 3:57PM EDT900.000.100.000.000.00-169012.50%
AMZN170825P009025002017-08-22 11:14AM EDT902.500.210.100.230.00-418240.14%
AMZN170825P009050002017-08-23 3:45PM EDT905.000.170.000.000.00-34012.50%
AMZN170825P009075002017-08-22 9:34AM EDT907.500.480.000.250.00-67437.50%
AMZN170825P009100002017-08-23 3:55PM EDT910.000.170.000.000.00-106012.50%
AMZN170825P009125002017-08-22 1:01PM EDT912.500.260.160.240.00-5223634.03%
AMZN170825P009200002017-08-23 3:57PM EDT920.000.250.000.000.00-190012.50%
AMZN170825P009225002017-08-23 2:36PM EDT922.500.360.000.000.00-13012.50%
AMZN170825P009250002017-08-23 3:55PM EDT925.000.360.000.000.00-354012.50%
AMZN170825P009275002017-08-23 2:34PM EDT927.500.430.000.000.00-102012.50%
AMZN170825P009300002017-08-23 3:32PM EDT930.000.440.000.000.00-46206.25%
AMZN170825P009325002017-08-23 3:56PM EDT932.500.480.000.000.00-8606.25%
AMZN170825P009375002017-08-23 3:56PM EDT937.500.640.000.000.00-39906.25%
AMZN170825P009400002017-08-23 3:56PM EDT940.000.810.000.000.00-1,03906.25%
AMZN170825P009425002017-08-23 3:59PM EDT942.501.050.000.000.00-44806.25%
AMZN170825P009450002017-08-23 3:59PM EDT945.001.160.000.000.00-1,29703.13%
AMZN170825P009475002017-08-23 3:59PM EDT947.501.630.000.000.00-68103.13%
AMZN170825P009500002017-08-23 3:59PM EDT950.002.150.000.000.00-3,17903.13%
AMZN170825P009525002017-08-23 3:57PM EDT952.502.700.000.000.00-64301.56%
AMZN170825P009550002017-08-23 3:59PM EDT955.003.500.000.000.00-2,29900.78%
AMZN170825P009575002017-08-23 3:59PM EDT957.504.650.000.000.00-90400.20%
AMZN170825P009600002017-08-23 3:59PM EDT960.005.750.000.000.00-2,54300.00%
AMZN170825P009625002017-08-23 3:49PM EDT962.507.070.000.000.00-49900.00%
AMZN170825P009650002017-08-23 3:56PM EDT965.008.670.000.000.00-1,05000.00%
AMZN170825P009675002017-08-23 3:24PM EDT967.5010.190.000.000.00-12600.00%
AMZN170825P009700002017-08-23 3:59PM EDT970.0012.710.000.000.00-69300.00%
AMZN170825P009725002017-08-23 2:13PM EDT972.5015.500.000.000.00-6800.00%
AMZN170825P009750002017-08-23 1:44PM EDT975.0019.060.000.000.00-31700.00%
AMZN170825P009775002017-08-23 2:44PM EDT977.5019.540.000.000.00-2100.00%
AMZN170825P009800002017-08-23 3:59PM EDT980.0021.800.000.000.00-17400.00%
AMZN170825P009825002017-08-23 2:39PM EDT982.5024.800.000.000.00-3500.00%
AMZN170825P009850002017-08-23 1:16PM EDT985.0028.440.000.000.00-2800.00%
AMZN170825P009875002017-08-23 2:34PM EDT987.5029.750.000.000.00-1800.00%
AMZN170825P009900002017-08-23 1:16PM EDT990.0033.420.000.000.00-4000.00%
AMZN170825P009925002017-08-23 11:16AM EDT992.5035.390.000.000.00-100.00%
AMZN170825P009950002017-08-23 3:18PM EDT995.0036.830.000.000.00-600.00%
AMZN170825P009975002017-08-23 2:44PM EDT997.5039.250.000.000.00-1300.00%
AMZN170825P010000002017-08-23 2:46PM EDT1,000.0041.820.000.000.00-2800.00%
AMZN170825P010025002017-08-21 2:36PM EDT1,002.5051.8644.2045.050.00-11437.09%
AMZN170825P010050002017-08-23 9:40AM EDT1,005.0044.200.000.000.00-100.00%
AMZN170825P010075002017-08-22 2:08PM EDT1,007.5042.6749.2550.150.00-51041.68%
AMZN170825P010100002017-08-22 2:31PM EDT1,010.0043.4051.7552.550.00-112141.87%
AMZN170825P010125002017-08-22 9:30AM EDT1,012.5055.7754.2055.200.00-1645.56%
AMZN170825P010150002017-08-23 12:45PM EDT1,015.0057.600.000.000.00-300.00%
AMZN170825P010175002017-08-21 10:56AM EDT1,017.5068.6259.2060.200.00-41048.73%
AMZN170825P010200002017-08-23 1:27PM EDT1,020.0063.270.000.000.00-1100.00%
AMZN170825P010225002017-08-21 10:00AM EDT1,022.5067.0364.2065.200.00-11351.88%
AMZN170825P010250002017-08-23 12:41PM EDT1,025.0067.900.000.000.00-200.00%
AMZN170825P010275002017-08-17 1:33PM EDT1,027.5061.2768.5569.400.00-12160.00%
AMZN170825P010300002017-08-23 10:42AM EDT1,030.0073.350.000.000.00-100.00%
AMZN170825P010325002017-08-21 9:48AM EDT1,032.5073.5774.2075.200.00-1658.01%
AMZN170825P010350002017-08-15 11:16AM EDT1,035.0080.000.000.000.00-300.00%
AMZN170825P010375002017-08-23 2:47PM EDT1,037.5079.500.000.000.00-100.00%
AMZN170825P010400002017-08-23 9:45AM EDT1,040.0080.730.000.000.00-500.00%
AMZN170825P010425002017-08-21 11:35AM EDT1,042.5090.9884.2085.050.00-1061.28%
AMZN170825P010450002017-08-22 9:54AM EDT1,045.0083.1586.7087.650.00-12752.69%
AMZN170825P010475002017-08-21 3:50PM EDT1,047.5094.7089.2090.200.00-2854.88%
AMZN170825P010500002017-08-23 9:54AM EDT1,050.0091.500.000.000.00-200.00%
AMZN170825P010525002017-07-28 11:52PM EDT1,052.5058.0041.8045.750.00-110.00%
AMZN170825P010550002017-08-18 3:07PM EDT1,055.0094.1096.0596.90+10.33+12.33%180.00%
AMZN170825P010575002017-08-18 11:52PM EDT1,057.5072.9098.5599.40-3.40-4.46%310.00%
AMZN170825P010600002017-08-23 11:40AM EDT1,060.0098.650.000.000.00-200.00%
AMZN170825P010650002017-07-31 9:37AM EDT1,065.0058.0077.6581.65+16.50+39.76%120.00%
AMZN170825P010700002017-08-18 2:48PM EDT1,070.00109.14111.00111.90+10.17+10.28%1150.00%
AMZN170825P010725002017-08-21 10:01AM EDT1,072.50117.15114.15115.050.00-2061.72%
AMZN170825P010750002017-07-31 11:53AM EDT1,075.0078.8587.0091.20+10.55+15.45%140.00%
AMZN170825P010775002017-08-18 11:52PM EDT1,077.5093.65118.50119.400.00-200.00%
AMZN170825P010800002017-08-21 10:01AM EDT1,080.00124.65121.65122.700.00-2769.53%
AMZN170825P010825002017-07-28 11:52PM EDT1,082.5076.0065.8069.550.00-320.00%
AMZN170825P010850002017-08-11 5:02PM EDT1,085.00117.25114.50118.900.00-110.00%
AMZN170825P010900002017-07-28 11:52PM EDT1,090.0070.6872.3076.100.00-410.00%
AMZN170825P011000002017-08-10 10:54AM EDT1,100.00132.15129.50133.900.00-170.00%
AMZN170825P011100002017-08-11 5:02PM EDT1,110.00142.98139.50143.900.00-220.00%
AMZN170825P011400002017-07-28 11:52PM EDT1,140.0073.50118.95123.050.00-660.00%
AMZN170825P011500002017-08-21 11:27AM EDT1,150.00201.85189.90193.850.00-28142.19%
AMZN170825P012000002017-08-14 11:24AM EDT1,200.00217.42239.00243.000.00-57151.56%
AMZN170825P013100002017-07-28 11:52PM EDT1,310.00256.65288.25292.300.00-330.00%