U.S. Markets open in 7 hrs 51 mins

Amazon.com, Inc. (AMZN)

NASDAQ Global Select - NASDAQ Global Select Delayed Price. Currency in USD
Add to watchlist
966.90+13.61 (+1.43%)
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
AMZN170825C007600002017-08-18 2:21PM EDT760.00200.25197.50200.60-9.35-4.46%130.00%
AMZN170825C007700002017-08-23 1:08AM EDT770.00196.050.000.000.00-100.00%
AMZN170825C007800002017-08-04 11:51PM EDT780.00207.39205.90209.850.00-10264.45%
AMZN170825C008000002017-08-17 9:54AM EDT800.00175.94157.05161.300.00-120.00%
AMZN170825C008100002017-08-17 9:49AM EDT810.00165.21147.15151.200.00-540.00%
AMZN170825C008225002017-08-23 1:08AM EDT822.50128.60144.10144.900.00-2270.12%
AMZN170825C008250002017-08-18 11:51PM EDT825.00140.78132.15136.300.00-220.00%
AMZN170825C008300002017-07-28 11:50PM EDT830.00210.25189.10193.250.00-1919338.53%
AMZN170825C008400002017-08-11 5:01PM EDT840.00145.43126.75131.000.00-3398.44%
AMZN170825C008425002017-08-18 11:51PM EDT842.50124.03114.60118.800.00-110.00%
AMZN170825C008500002017-08-18 1:49PM EDT850.00110.92107.00111.00-3.08-2.70%130.00%
AMZN170825C008575002017-08-23 1:08AM EDT857.50100.00109.15109.900.00-5555.18%
AMZN170825C008600002017-08-01 11:47AM EDT860.00141.79126.30130.400.00-34183.39%
AMZN170825C008700002017-07-28 11:50PM EDT870.00154.29149.50153.700.00-20288.35%
AMZN170825C008800002017-08-21 3:31PM EDT880.0072.1086.7587.450.00-1455.47%
AMZN170825C008900002017-08-23 1:08AM EDT890.0069.9376.1579.350.00-2254.05%
AMZN170825C009000002017-08-22 3:59PM EDT900.0067.300.000.000.00-7800.00%
AMZN170825C009100002017-08-22 2:41PM EDT910.0057.200.000.000.00-1100.00%
AMZN170825C009150002017-08-18 11:51PM EDT915.0052.1543.3047.700.00-110.00%
AMZN170825C009200002017-08-22 3:55PM EDT920.0048.350.000.000.00-14700.00%
AMZN170825C009225002017-08-23 1:08AM EDT922.5043.570.000.000.00-100.00%
AMZN170825C009250002017-08-21 10:13AM EDT925.0027.0041.9542.650.00-2531.93%
AMZN170825C009300002017-08-22 3:47PM EDT930.0037.100.000.000.00-6500.00%
AMZN170825C009325002017-08-22 2:43PM EDT932.5034.830.000.000.00-900.00%
AMZN170825C009350002017-08-22 9:42AM EDT935.0026.950.000.000.00-100.00%
AMZN170825C009375002017-08-22 1:15PM EDT937.5029.150.000.000.00-800.00%
AMZN170825C009400002017-08-22 3:49PM EDT940.0027.600.000.000.00-8600.00%
AMZN170825C009425002017-08-22 11:55AM EDT942.5024.560.000.000.00-1400.00%
AMZN170825C009450002017-08-22 3:47PM EDT945.0022.600.000.000.00-7100.00%
AMZN170825C009475002017-08-22 3:56PM EDT947.5021.000.000.000.00-8700.00%
AMZN170825C009500002017-08-22 3:54PM EDT950.0019.000.000.000.00-56100.00%
AMZN170825C009525002017-08-22 3:59PM EDT952.5016.300.000.000.00-11200.00%
AMZN170825C009550002017-08-22 3:54PM EDT955.0014.500.000.000.00-1,29500.00%
AMZN170825C009575002017-08-22 3:54PM EDT957.5012.490.000.000.00-33800.00%
AMZN170825C009600002017-08-22 3:59PM EDT960.0010.400.000.000.00-2,45500.00%
AMZN170825C009625002017-08-22 3:59PM EDT962.508.450.000.000.00-1,19000.00%
AMZN170825C009650002017-08-22 3:59PM EDT965.007.000.000.000.00-1,93500.00%
AMZN170825C009675002017-08-22 3:59PM EDT967.505.530.000.000.00-72700.20%
AMZN170825C009700002017-08-22 3:59PM EDT970.004.250.000.000.00-2,75700.78%
AMZN170825C009725002017-08-22 3:59PM EDT972.503.310.000.000.00-45301.56%
AMZN170825C009750002017-08-22 3:59PM EDT975.002.540.000.000.00-1,45901.56%
AMZN170825C009775002017-08-22 3:59PM EDT977.501.800.000.000.00-1,05803.13%
AMZN170825C009800002017-08-22 3:59PM EDT980.001.300.000.000.00-1,93203.13%
AMZN170825C009825002017-08-22 3:59PM EDT982.501.040.000.000.00-78503.13%
AMZN170825C009850002017-08-22 3:59PM EDT985.000.670.000.000.00-95806.25%
AMZN170825C009875002017-08-22 3:57PM EDT987.500.540.000.000.00-26806.25%
AMZN170825C009900002017-08-22 3:59PM EDT990.000.430.000.000.00-1,26406.25%
AMZN170825C009925002017-08-22 3:50PM EDT992.500.270.000.000.00-9706.25%
AMZN170825C009950002017-08-22 3:41PM EDT995.000.240.000.000.00-35706.25%
AMZN170825C009975002017-08-22 3:57PM EDT997.500.200.000.000.00-9406.25%
AMZN170825C010000002017-08-22 3:59PM EDT1,000.000.190.000.000.00-42306.25%
AMZN170825C010025002017-08-22 3:56PM EDT1,002.500.120.000.000.00-30606.25%
AMZN170825C010050002017-08-22 3:56PM EDT1,005.000.100.000.000.00-116012.50%
AMZN170825C010075002017-08-22 10:49AM EDT1,007.500.100.000.000.00-1012.50%
AMZN170825C010100002017-08-22 3:42PM EDT1,010.000.080.000.000.00-212012.50%
AMZN170825C010125002017-08-21 3:55PM EDT1,012.500.130.000.130.00-2410423.93%
AMZN170825C010150002017-08-22 10:39AM EDT1,015.000.090.000.000.00-13012.50%
AMZN170825C010175002017-08-22 11:06AM EDT1,017.500.060.000.000.00-1012.50%
AMZN170825C010200002017-08-22 3:57PM EDT1,020.000.090.000.000.00-61012.50%
AMZN170825C010225002017-08-22 3:03PM EDT1,022.500.050.000.000.00-39012.50%
AMZN170825C010250002017-08-22 12:03PM EDT1,025.000.070.000.000.00-59012.50%
AMZN170825C010275002017-08-21 3:57PM EDT1,027.500.090.000.130.00-128830.32%
AMZN170825C010300002017-08-22 3:36PM EDT1,030.000.010.000.000.00-13012.50%
AMZN170825C010325002017-08-22 3:58PM EDT1,032.500.060.000.000.00-31012.50%
AMZN170825C010350002017-08-22 11:07AM EDT1,035.000.050.000.000.00-6012.50%
AMZN170825C010375002017-08-21 1:05PM EDT1,037.500.040.000.140.00-23134.77%
AMZN170825C010400002017-08-22 11:37AM EDT1,040.000.050.000.000.00-27012.50%
AMZN170825C010425002017-08-22 3:58PM EDT1,042.500.040.000.000.00-10012.50%
AMZN170825C010450002017-08-22 1:31PM EDT1,045.000.060.000.000.00-50012.50%
AMZN170825C010475002017-08-18 10:34AM EDT1,047.500.100.000.27-4.10-97.62%12042.58%
AMZN170825C010500002017-08-22 2:31PM EDT1,050.000.060.000.000.00-64025.00%
AMZN170825C010525002017-08-21 10:45AM EDT1,052.500.060.000.130.00-124740.43%
AMZN170825C010550002017-08-21 9:44AM EDT1,055.000.170.000.130.00-12741.41%
AMZN170825C010575002017-08-21 12:38PM EDT1,057.500.050.000.130.00-215542.38%
AMZN170825C010600002017-08-18 12:21PM EDT1,060.000.130.010.31+0.07+116.67%617048.83%
AMZN170825C010625002017-08-11 9:52AM EDT1,062.500.540.130.81+0.06+12.50%2453.22%
AMZN170825C010650002017-08-17 9:54AM EDT1,065.000.200.000.340.00-12951.66%
AMZN170825C010675002017-08-18 10:14AM EDT1,067.500.090.000.35-0.40-81.63%31452.93%
AMZN170825C010700002017-08-22 10:24AM EDT1,070.000.050.000.000.00-1025.00%
AMZN170825C010725002017-08-10 10:14AM EDT1,072.500.300.000.590.00-3653.66%
AMZN170825C010750002017-08-21 10:16AM EDT1,075.000.050.000.130.00-407749.02%
AMZN170825C010775002017-08-18 3:12PM EDT1,077.500.050.000.05-2.35-97.92%701044.92%
AMZN170825C010800002017-08-21 11:01AM EDT1,080.000.050.000.050.00-125545.70%
AMZN170825C010825002017-08-10 3:04PM EDT1,082.500.280.000.540.00-1757.03%
AMZN170825C010850002017-08-21 10:30AM EDT1,085.000.070.000.130.00-33452.73%
AMZN170825C010875002017-08-18 11:51PM EDT1,087.500.050.000.050.00-60048.24%
AMZN170825C010900002017-08-21 10:30AM EDT1,090.000.060.000.130.00-312150.49%
AMZN170825C010950002017-08-18 11:51PM EDT1,095.000.190.000.340.00-1158.30%
AMZN170825C011000002017-08-21 3:05PM EDT1,100.000.010.000.030.00-31849650.00%
AMZN170825C011100002017-08-17 9:54AM EDT1,110.000.140.000.340.00-14863.77%
AMZN170825C011200002017-08-17 2:44PM EDT1,120.000.040.000.170.00-312562.31%
AMZN170825C011300002017-08-14 3:35PM EDT1,130.000.170.000.330.00-12970.70%
AMZN170825C011400002017-08-14 3:35PM EDT1,140.000.110.000.300.00-33273.34%
AMZN170825C011500002017-08-21 10:19AM EDT1,150.000.050.000.130.00-10027670.12%
AMZN170825C011600002017-07-31 1:14PM EDT1,160.000.420.400.72-0.58-58.00%251994.82%
AMZN170825C011700002017-08-16 11:18AM EDT1,170.000.050.000.310.00-407283.69%
AMZN170825C011800002017-08-11 9:30AM EDT1,180.000.100.000.35-0.25-71.43%1488.18%
AMZN170825C011900002017-07-28 11:50PM EDT1,190.003.210.540.860.00-2526109.38%
AMZN170825C012000002017-08-11 3:48PM EDT1,200.000.050.000.05-0.35-87.50%203978.13%
AMZN170825C012100002017-08-09 9:43AM EDT1,210.000.010.000.380.00-1998.73%
AMZN170825C012200002017-08-14 9:44AM EDT1,220.000.010.000.300.00-11399.22%
AMZN170825C012400002017-07-28 11:50PM EDT1,240.001.800.260.580.00-34118.85%
AMZN170825C012500002017-07-31 12:56PM EDT1,250.000.120.000.20-0.96-88.89%3012103.91%
AMZN170825C012600002017-07-28 11:50PM EDT1,260.000.820.190.510.00-33122.56%
AMZN170825C012700002017-07-31 3:59PM EDT1,270.000.100.000.15-0.22-68.75%3245106.45%
AMZN170825C012800002017-07-28 11:50PM EDT1,280.000.840.130.450.00-2626125.88%
AMZN170825C012900002017-07-28 11:50PM EDT1,290.000.880.110.430.00-5454127.93%
AMZN170825C013000002017-08-10 10:12AM EDT1,300.000.030.000.080.00-3279108.20%
AMZN170825C013100002017-07-28 11:50PM EDT1,310.000.910.070.380.00-180131.06%
AMZN170825C013200002017-08-01 3:33PM EDT1,320.000.070.000.050.00-115109.38%
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%202888.28%
AMZN170825P007700002017-07-14 11:52PM EDT770.000.550.270.800.00-99117.48%
AMZN170825P007800002017-08-21 12:11PM EDT780.000.030.000.020.00-203073.44%
AMZN170825P007900002017-08-22 1:33PM EDT790.000.010.000.000.00-7050.00%
AMZN170825P008000002017-08-22 9:43AM EDT800.000.020.000.000.00-5050.00%
AMZN170825P008200002017-08-21 11:25AM EDT820.000.100.000.110.00-51166.99%
AMZN170825P008250002017-08-23 1:10AM EDT825.000.080.000.000.00-103025.00%
AMZN170825P008300002017-08-17 12:11PM EDT830.000.100.000.500.00-11974.56%
AMZN170825P008400002017-08-21 10:45AM EDT840.000.130.020.050.00-368355.47%
AMZN170825P008450002017-08-23 1:10AM EDT845.000.040.000.000.00-10025.00%
AMZN170825P008500002017-08-22 3:47PM EDT850.000.040.000.000.00-76025.00%
AMZN170825P008550002017-08-22 11:58AM EDT855.000.050.000.000.00-20025.00%
AMZN170825P008575002017-08-23 1:10AM EDT857.500.080.000.000.00-10025.00%
AMZN170825P008600002017-08-22 9:34AM EDT860.000.100.000.000.00-3025.00%
AMZN170825P008625002017-08-22 2:12PM EDT862.500.060.000.000.00-6025.00%
AMZN170825P008650002017-08-21 3:17PM EDT865.000.220.020.130.00-2451.95%
AMZN170825P008675002017-08-23 1:10AM EDT867.500.100.000.000.00-50025.00%
AMZN170825P008700002017-08-21 3:54PM EDT870.000.160.050.140.00-139350.00%
AMZN170825P008725002017-08-21 10:20AM EDT872.500.510.050.140.00-131548.83%
AMZN170825P008750002017-08-22 1:50PM EDT875.000.100.000.000.00-72025.00%
AMZN170825P008775002017-08-22 2:26PM EDT877.500.100.000.000.00-15025.00%
AMZN170825P008800002017-08-22 3:58PM EDT880.000.100.000.000.00-45025.00%
AMZN170825P008825002017-08-21 2:41PM EDT882.500.380.080.160.00-8417544.82%
AMZN170825P008850002017-08-22 2:40PM EDT885.000.100.000.000.00-152025.00%
AMZN170825P008875002017-08-22 10:31AM EDT887.500.130.000.000.00-3025.00%
AMZN170825P008900002017-08-22 3:46PM EDT890.000.170.000.000.00-9025.00%
AMZN170825P008925002017-08-22 12:46PM EDT892.500.140.000.000.00-1012.50%
AMZN170825P008975002017-08-22 2:17PM EDT897.500.170.000.000.00-136012.50%
AMZN170825P009000002017-08-22 3:03PM EDT900.000.150.000.000.00-213012.50%
AMZN170825P009025002017-08-22 11:14AM EDT902.500.210.000.000.00-41012.50%
AMZN170825P009050002017-08-22 3:34PM EDT905.000.170.000.000.00-56012.50%
AMZN170825P009075002017-08-22 9:34AM EDT907.500.480.000.000.00-6012.50%
AMZN170825P009100002017-08-22 3:47PM EDT910.000.200.000.000.00-155012.50%
AMZN170825P009125002017-08-22 1:01PM EDT912.500.260.000.000.00-52012.50%
AMZN170825P009200002017-08-22 3:54PM EDT920.000.270.000.000.00-305012.50%
AMZN170825P009225002017-08-22 3:47PM EDT922.500.300.000.000.00-137012.50%
AMZN170825P009250002017-08-22 3:59PM EDT925.000.330.000.000.00-620012.50%
AMZN170825P009275002017-08-22 3:52PM EDT927.500.330.000.000.00-92012.50%
AMZN170825P009300002017-08-22 3:57PM EDT930.000.340.000.000.00-535012.50%
AMZN170825P009325002017-08-22 3:58PM EDT932.500.390.000.000.00-23606.25%
AMZN170825P009375002017-08-22 3:42PM EDT937.500.560.000.000.00-63806.25%
AMZN170825P009400002017-08-22 3:59PM EDT940.000.620.000.000.00-1,34406.25%
AMZN170825P009425002017-08-22 3:59PM EDT942.500.720.000.000.00-76906.25%
AMZN170825P009450002017-08-22 3:58PM EDT945.000.860.000.000.00-1,61506.25%
AMZN170825P009475002017-08-22 3:59PM EDT947.501.070.000.000.00-95706.25%
AMZN170825P009500002017-08-22 3:59PM EDT950.001.280.000.000.00-3,22603.13%
AMZN170825P009525002017-08-22 3:59PM EDT952.501.670.000.000.00-1,58203.13%
AMZN170825P009550002017-08-22 3:59PM EDT955.002.060.000.000.00-1,74303.13%
AMZN170825P009575002017-08-22 3:59PM EDT957.502.470.000.000.00-51803.13%
AMZN170825P009600002017-08-22 3:59PM EDT960.003.200.000.000.00-1,99001.56%
AMZN170825P009625002017-08-22 3:59PM EDT962.503.780.000.000.00-90501.56%
AMZN170825P009650002017-08-22 3:59PM EDT965.004.700.000.000.00-1,34500.78%
AMZN170825P009675002017-08-22 3:59PM EDT967.506.000.000.000.00-52500.00%
AMZN170825P009700002017-08-22 3:59PM EDT970.007.130.000.000.00-96500.00%
AMZN170825P009725002017-08-22 3:17PM EDT972.509.460.000.000.00-16900.00%
AMZN170825P009750002017-08-22 3:54PM EDT975.0010.400.000.000.00-20300.00%
AMZN170825P009775002017-08-22 2:31PM EDT977.5012.700.000.000.00-2400.00%
AMZN170825P009800002017-08-22 3:54PM EDT980.0014.230.000.000.00-22300.00%
AMZN170825P009825002017-08-22 1:52PM EDT982.5017.300.000.000.00-4300.00%
AMZN170825P009850002017-08-22 3:51PM EDT985.0018.320.000.000.00-10400.00%
AMZN170825P009875002017-08-22 2:35PM EDT987.5021.120.000.000.00-2500.00%
AMZN170825P009900002017-08-22 3:23PM EDT990.0025.220.000.000.00-6600.00%
AMZN170825P009925002017-08-22 3:23PM EDT992.5027.650.000.000.00-600.00%
AMZN170825P009950002017-08-22 12:32PM EDT995.0028.790.000.000.00-800.00%
AMZN170825P009975002017-08-22 11:37AM EDT997.5032.580.000.000.00-400.00%
AMZN170825P010000002017-08-22 3:59PM EDT1,000.0033.350.000.000.00-3800.00%
AMZN170825P010025002017-08-21 2:36PM EDT1,002.5051.8635.3036.200.00-12125.73%
AMZN170825P010050002017-08-22 3:27PM EDT1,005.0040.310.000.000.00-2200.00%
AMZN170825P010075002017-08-22 2:08PM EDT1,007.5042.670.000.000.00-500.00%
AMZN170825P010100002017-08-22 2:31PM EDT1,010.0043.400.000.000.00-1100.00%
AMZN170825P010125002017-08-22 9:30AM EDT1,012.5055.770.000.000.00-100.00%
AMZN170825P010150002017-08-22 3:35PM EDT1,015.0049.500.000.000.00-2000.00%
AMZN170825P010175002017-08-21 10:56AM EDT1,017.5068.6250.3551.200.00-41033.74%
AMZN170825P010200002017-08-22 3:51PM EDT1,020.0052.930.000.000.00-2900.00%
AMZN170825P010225002017-08-21 10:00AM EDT1,022.5067.0355.3556.200.00-11436.30%
AMZN170825P010250002017-08-22 12:02PM EDT1,025.0057.920.000.000.00-100.00%
AMZN170825P010275002017-08-17 1:33PM EDT1,027.5061.2768.5569.400.00-121681.01%
AMZN170825P010300002017-08-22 2:25PM EDT1,030.0063.990.000.000.00-1200.00%
AMZN170825P010325002017-08-21 9:48AM EDT1,032.5073.5765.3066.200.00-1641.31%
AMZN170825P010350002017-08-15 11:16AM EDT1,035.0051.9476.0576.900.00-31086.61%
AMZN170825P010375002017-08-17 3:21PM EDT1,037.5074.6078.5579.400.00-2888.43%
AMZN170825P010400002017-08-22 2:54PM EDT1,040.0074.650.000.000.00-200.00%
AMZN170825P010425002017-08-21 11:35AM EDT1,042.5090.9875.3076.200.00-1046.14%
AMZN170825P010450002017-08-22 9:54AM EDT1,045.0083.150.000.000.00-100.00%
AMZN170825P010475002017-08-21 3:50PM EDT1,047.5094.7080.3081.200.00-2848.54%
AMZN170825P010500002017-08-18 3:18PM EDT1,050.0090.4591.0591.90+6.35+7.55%17497.33%
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%18100.79%
AMZN170825P010575002017-08-18 11:52PM EDT1,057.5072.9098.5599.40-3.40-4.46%31102.50%
AMZN170825P010600002017-08-18 11:43AM EDT1,060.0097.35101.00101.90+21.65+28.60%36104.08%
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%115110.73%
AMZN170825P010725002017-08-21 10:01AM EDT1,072.50117.15105.30106.200.00-2259.96%
AMZN170825P010750002017-07-31 11:53AM EDT1,075.0078.8587.0091.20+10.55+15.45%140.00%
AMZN170825P010775002017-08-18 11:52PM EDT1,077.5093.65118.50119.400.00-20115.59%
AMZN170825P010800002017-08-21 10:01AM EDT1,080.00124.65112.80113.700.00-2951.86%
AMZN170825P010825002017-07-28 11:52PM EDT1,082.5076.0065.8069.550.00-320.00%
AMZN170825P010850002017-08-11 5:02PM EDT1,085.00117.25114.50118.900.00-1168.70%
AMZN170825P010900002017-07-28 11:52PM EDT1,090.0070.6872.3076.100.00-410.00%
AMZN170825P011000002017-08-10 10:54AM EDT1,100.00132.15129.50133.900.00-1775.32%
AMZN170825P011100002017-08-11 5:02PM EDT1,110.00142.98139.50143.900.00-2279.64%
AMZN170825P011400002017-07-28 11:52PM EDT1,140.0073.50118.95123.050.00-660.00%
AMZN170825P011500002017-08-21 11:27AM EDT1,150.00201.85181.35184.500.00-28105.62%
AMZN170825P012000002017-08-14 11:24AM EDT1,200.00217.42239.00243.000.00-57181.88%
AMZN170825P013100002017-07-28 11:52PM EDT1,310.00256.65288.25292.300.00-330.00%