U.S. Markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
964.65-8.56 (-0.88%)
At close: 4:00PM EDT

964.00 -0.65 (-0.07%)
After hours: 7:59PM EDT

People also watch
GOOGFBAAPLNFLXTSLA
In The Money
Show:ListStraddle
CallsforSeptember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN170922C007800002017-09-21 10:29PM EDT780.00190.45184.25185.300.00-21159.38%
AMZN170922C007900002017-09-21 10:29PM EDT790.00177.50174.25175.300.00-15150.78%
AMZN170922C008000002017-09-20 2:24PM EDT800.00171.85164.25165.300.00-461142.19%
AMZN170922C008100002017-09-01 11:56PM EDT810.00138.00167.40171.450.00-1817350.78%
AMZN170922C008400002017-09-11 1:08PM EDT840.00139.73144.65148.350.00-33353.31%
AMZN170922C008500002017-09-21 9:36AM EDT850.00116.78113.35116.70-1.02-0.87%117116.11%
AMZN170922C008525002017-09-19 11:25AM EDT852.50120.70110.95113.750.00-10104.20%
AMZN170922C008600002017-09-20 12:32PM EDT860.00107.58103.40106.550.00-12104.59%
AMZN170922C008700002017-09-20 10:59AM EDT870.0096.4593.3596.600.00-2395.51%
AMZN170922C008800002017-09-18 2:37PM EDT880.0094.0083.4086.650.00-1188.33%
AMZN170922C008900002017-09-07 9:33AM EDT890.0087.0076.5077.950.00-1037117.92%
AMZN170922C009000002017-09-21 1:09PM EDT900.0068.0063.3066.60-1.90-2.72%52767.19%
AMZN170922C009100002017-09-14 10:24AM EDT910.0081.0374.5578.800.00-518225.32%
AMZN170922C009175002017-09-15 11:50PM EDT917.5075.9067.1071.550.00-11211.67%
AMZN170922C009200002017-09-21 2:11PM EDT920.0046.5843.3046.35-8.11-14.83%14071.24%
AMZN170922C009250002017-09-15 9:32AM EDT925.0068.0559.7064.00+35.70+110.36%310197.02%
AMZN170922C009275002017-09-08 11:50PM EDT927.5043.2039.2543.000.00-101082.07%
AMZN170922C009300002017-09-06 9:49AM EDT930.0041.4037.3040.800.00-153781.62%
AMZN170922C009325002017-09-21 9:55AM EDT932.5032.0030.9034.00-20.28-38.79%1157.41%
AMZN170922C009350002017-09-21 10:21AM EDT935.0030.0028.3531.75-17.90-37.37%101156.47%
AMZN170922C009375002017-09-12 3:44PM EDT937.5045.5447.5051.700.00-2013172.94%
AMZN170922C009400002017-09-21 3:55PM EDT940.0025.0423.1525.80-8.23-24.74%10711341.19%
AMZN170922C009425002017-09-20 2:21PM EDT942.5022.8020.7024.100.00-222345.24%
AMZN170922C009450002017-09-21 11:29AM EDT945.0023.0018.4521.45-2.00-8.00%22740.65%
AMZN170922C009475002017-09-21 3:17PM EDT947.5018.1015.8519.15-22.22-55.11%19038.72%
AMZN170922C009500002017-09-21 3:59PM EDT950.0015.3514.8015.60-5.43-26.13%56415726.91%
AMZN170922C009525002017-09-21 11:29AM EDT952.5015.6511.6014.50-0.05-0.32%52433.75%
AMZN170922C009550002017-09-21 3:55PM EDT955.0010.709.3511.45-4.15-27.95%9124826.34%
AMZN170922C009575002017-09-21 3:53PM EDT957.508.707.3010.05-4.95-36.26%1013928.83%
AMZN170922C009600002017-09-21 3:59PM EDT960.006.756.407.40-7.25-51.79%1,54047823.46%
AMZN170922C009625002017-09-21 3:59PM EDT962.505.004.555.55-7.00-58.33%40113021.83%
AMZN170922C009650002017-09-21 3:59PM EDT965.003.503.353.50-7.95-69.43%3,21480518.23%
AMZN170922C009675002017-09-21 3:59PM EDT967.502.402.202.55-6.13-71.86%1,89866518.87%
AMZN170922C009700002017-09-21 3:59PM EDT970.001.591.591.70-5.21-76.62%4,6421,39518.76%
AMZN170922C009725002017-09-21 3:59PM EDT972.501.101.001.37-4.40-80.00%1,91576820.63%
AMZN170922C009750002017-09-21 3:59PM EDT975.000.700.650.80-3.65-83.91%3,0081,57519.87%
AMZN170922C009775002017-09-21 3:58PM EDT977.500.500.450.64-2.50-83.33%1,38359721.46%
AMZN170922C009800002017-09-21 3:59PM EDT980.000.350.300.40-2.15-86.00%4,5692,76821.51%
AMZN170922C009825002017-09-21 3:59PM EDT982.500.360.280.48-1.61-81.73%75183625.17%
AMZN170922C009850002017-09-21 3:57PM EDT985.000.200.190.30-1.07-84.25%2,2322,29225.00%
AMZN170922C009875002017-09-21 3:56PM EDT987.500.220.060.30-0.78-78.00%51694527.39%
AMZN170922C009900002017-09-21 3:59PM EDT990.000.200.060.22-0.65-76.47%1,1582,38327.98%
AMZN170922C009925002017-09-21 3:57PM EDT992.500.160.030.23-0.47-74.60%5071,33030.42%
AMZN170922C009950002017-09-21 3:59PM EDT995.000.150.100.20-0.43-74.14%1,0551,85631.84%
AMZN170922C009975002017-09-21 3:43PM EDT997.500.100.050.30-0.38-79.17%14385336.48%
AMZN170922C010000002017-09-21 3:56PM EDT1,000.000.110.100.11-0.25-69.44%9192,33532.81%
AMZN170922C010025002017-09-21 3:09PM EDT1,002.500.060.050.10-0.37-86.05%3252834.28%
AMZN170922C010050002017-09-21 3:52PM EDT1,005.000.060.050.10-0.29-82.86%20298636.13%
AMZN170922C010075002017-09-21 1:05PM EDT1,007.500.090.000.44-0.18-66.67%3842748.39%
AMZN170922C010100002017-09-21 3:53PM EDT1,010.000.060.060.15-0.19-76.00%3541,11942.24%
AMZN170922C010125002017-09-21 3:48PM EDT1,012.500.050.050.18-0.05-50.00%2164945.41%
AMZN170922C010150002017-09-21 3:56PM EDT1,015.000.100.050.17-0.14-58.33%9184546.92%
AMZN170922C010175002017-09-21 1:56PM EDT1,017.500.150.030.15-0.05-25.00%1029847.95%
AMZN170922C010200002017-09-21 3:19PM EDT1,020.000.050.010.13-0.16-76.19%3071,46648.83%
AMZN170922C010225002017-09-21 3:17PM EDT1,022.500.050.000.07-0.05-50.00%5241746.68%
AMZN170922C010250002017-09-21 3:38PM EDT1,025.000.060.020.09-0.12-66.67%12676250.00%
AMZN170922C010275002017-09-21 3:54PM EDT1,027.500.030.010.37-0.15-83.33%17757.23%
AMZN170922C010300002017-09-21 3:56PM EDT1,030.000.050.000.05-0.08-61.54%361,24049.81%
AMZN170922C010325002017-09-21 1:35PM EDT1,032.500.050.000.09-0.09-64.29%123950.78%
AMZN170922C010350002017-09-21 3:14PM EDT1,035.000.050.010.05-0.12-70.59%4341350.39%
AMZN170922C010375002017-09-20 9:39AM EDT1,037.500.210.010.370.00-525064.65%
AMZN170922C010400002017-09-21 1:57PM EDT1,040.000.040.010.10-0.06-60.00%861,16756.84%
AMZN170922C010425002017-09-21 10:22AM EDT1,042.500.120.000.37-0.01-7.69%2223768.07%
AMZN170922C010450002017-09-19 2:47PM EDT1,045.000.170.000.140.00-2617161.72%
AMZN170922C010475002017-09-18 2:28PM EDT1,047.500.390.010.340.00-9516871.09%
AMZN170922C010500002017-09-21 3:43PM EDT1,050.000.050.010.35-0.04-44.44%21384173.14%
AMZN170922C010525002017-09-21 10:32AM EDT1,052.500.050.000.11-0.02-28.57%3040364.84%
AMZN170922C010550002017-09-21 11:01AM EDT1,055.000.050.010.04-0.04-44.44%2134061.33%
AMZN170922C010575002017-09-18 11:09AM EDT1,057.500.350.000.100.00-24027167.19%
AMZN170922C010600002017-09-21 3:38PM EDT1,060.000.020.000.06-0.06-75.00%645165.23%
AMZN170922C010625002017-09-18 2:28PM EDT1,062.500.300.000.080.00-11568.75%
AMZN170922C010650002017-09-20 3:49PM EDT1,065.000.090.000.040.00-28945365.63%
AMZN170922C010675002017-09-18 1:40PM EDT1,067.500.200.000.370.00-253985.55%
AMZN170922C010700002017-09-21 3:10PM EDT1,070.000.010.000.03-0.04-80.00%2634866.41%
AMZN170922C010750002017-09-20 3:48PM EDT1,075.000.050.000.110.00-9620878.52%
AMZN170922C010800002017-09-21 2:36PM EDT1,080.000.010.000.04-0.04-80.00%751474.22%
AMZN170922C010825002017-09-21 2:36PM EDT1,082.500.010.000.37-0.04-80.00%15595.61%
AMZN170922C010850002017-09-21 2:35PM EDT1,085.000.010.000.37-0.04-80.00%1117797.27%
AMZN170922C010875002017-09-19 11:57AM EDT1,087.500.040.000.030.00-106375.78%
AMZN170922C010900002017-09-21 2:34PM EDT1,090.000.010.000.37-0.05-83.33%1145100.49%
AMZN170922C010925002017-09-15 11:50PM EDT1,092.500.270.070.210.00-100098.63%
AMZN170922C010950002017-09-15 11:50PM EDT1,095.000.280.060.330.00-10104.49%
AMZN170922C011000002017-09-21 2:28PM EDT1,100.000.020.000.03+0.01+100.00%5229482.81%
AMZN170922C011025002017-09-21 10:29PM EDT1,102.500.070.000.050.00-8887.50%
AMZN170922C011100002017-09-14 11:11AM EDT1,110.000.300.000.430.00-1036115.53%
AMZN170922C011125002017-09-15 11:50PM EDT1,112.500.270.000.420.00-1010116.80%
AMZN170922C011150002017-09-21 12:51PM EDT1,115.000.010.000.01-0.05-83.33%77782.81%
AMZN170922C011175002017-09-15 11:50PM EDT1,117.500.240.000.430.00-2121120.31%
AMZN170922C011200002017-09-21 12:48PM EDT1,120.000.010.000.03-0.02-66.67%120992.97%
AMZN170922C011250002017-09-21 10:29PM EDT1,125.000.320.000.070.00-1125102.73%
AMZN170922C011300002017-09-15 11:00AM EDT1,130.000.100.000.39-0.24-70.59%100126.56%
AMZN170922C011400002017-08-24 2:36PM EDT1,140.000.140.010.450.00-1013135.35%
AMZN170922C011500002017-09-15 3:54PM EDT1,150.000.020.020.05-0.03-60.00%50162115.63%
AMZN170922C011600002017-09-20 1:00PM EDT1,160.000.010.000.020.00-119109.38%
AMZN170922C011700002017-09-14 12:52PM EDT1,170.000.050.000.050.00-257252122.66%
AMZN170922C011800002017-09-15 9:55AM EDT1,180.000.030.000.04-0.02-40.00%285125.00%
PutsforSeptember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN170922P007800002017-09-01 11:57PM EDT780.000.500.000.440.00-1010170.31%
AMZN170922P007900002017-09-06 10:13AM EDT790.000.190.000.370.00-33157.81%
AMZN170922P008000002017-09-14 11:54AM EDT800.000.010.000.010.00-552106.25%
AMZN170922P008100002017-08-11 5:02PM EDT810.000.980.841.970.00-2525190.23%
AMZN170922P008200002017-09-15 2:37PM EDT820.000.030.000.440.00-562134.18%
AMZN170922P008300002017-09-20 12:08PM EDT830.000.070.000.010.00-206787.50%
AMZN170922P008500002017-09-21 3:58PM EDT850.000.020.000.26-0.01-33.33%6195100.78%
AMZN170922P008600002017-09-19 3:19PM EDT860.000.030.000.020.00-321671.88%
AMZN170922P008675002017-09-08 11:51PM EDT867.500.520.000.650.00-1097.75%
AMZN170922P008700002017-09-21 1:22PM EDT870.000.010.000.02-0.02-66.67%9019664.84%
AMZN170922P008750002017-09-11 3:28PM EDT875.000.350.000.560.00-606288.96%
AMZN170922P008775002017-09-15 11:52PM EDT877.500.070.000.220.00-163076.37%
AMZN170922P008800002017-09-20 3:58PM EDT880.000.030.000.030.00-9716660.16%
AMZN170922P008825002017-09-15 11:52PM EDT882.500.450.000.690.00-676784.86%
AMZN170922P008850002017-09-15 11:52PM EDT885.000.340.000.700.00-17282.81%
AMZN170922P008875002017-09-15 3:14PM EDT887.500.100.000.71-0.78-88.64%1780.66%
AMZN170922P008900002017-09-21 3:21PM EDT890.000.010.000.01-0.04-80.00%3136951.56%
AMZN170922P008925002017-09-08 11:51PM EDT892.500.940.810.960.00-1089.65%
AMZN170922P008950002017-09-14 10:07AM EDT895.000.280.000.140.00-12058.79%
AMZN170922P008975002017-09-20 11:42AM EDT897.500.090.000.070.00-36352.73%
AMZN170922P009000002017-09-21 3:54PM EDT900.000.010.000.03-0.03-75.00%1368650.00%
AMZN170922P009025002017-09-11 11:16AM EDT902.500.760.030.220.00-424357.03%
AMZN170922P009050002017-09-18 2:51PM EDT905.000.200.000.060.00-367250.00%
AMZN170922P009075002017-09-13 3:03PM EDT907.500.340.000.310.00-1454.59%
AMZN170922P009100002017-09-21 11:34AM EDT910.000.010.000.09-0.08-88.89%1255648.63%
AMZN170922P009125002017-09-15 3:51PM EDT912.500.220.150.34-0.63-74.12%191753.96%
AMZN170922P009150002017-09-21 10:29AM EDT915.000.070.000.10-0.29-80.56%23245.31%
AMZN170922P009175002017-09-21 3:08PM EDT917.500.010.000.37-0.08-88.89%244653.08%
AMZN170922P009200002017-09-21 1:19PM EDT920.000.050.020.10-0.16-76.19%371,48241.21%
AMZN170922P009225002017-09-21 3:52PM EDT922.500.060.000.08-0.14-70.00%2334037.99%
AMZN170922P009250002017-09-21 2:40PM EDT925.000.080.050.14-0.06-42.86%26251438.97%
AMZN170922P009275002017-09-21 3:59PM EDT927.500.130.010.17+0.04+44.44%4121137.99%
AMZN170922P009300002017-09-21 3:43PM EDT930.000.060.050.10-0.10-62.50%4376733.01%
AMZN170922P009325002017-09-21 10:50AM EDT932.500.210.000.23+0.06+40.00%225735.30%
AMZN170922P009350002017-09-21 3:57PM EDT935.000.060.000.38-0.15-71.43%20768836.33%
AMZN170922P009375002017-09-21 12:54PM EDT937.500.090.050.10-0.24-72.73%376526.66%
AMZN170922P009400002017-09-21 3:49PM EDT940.000.100.080.10-0.10-50.00%1731,05724.56%
AMZN170922P009425002017-09-21 3:44PM EDT942.500.100.040.25-0.23-69.70%14537226.37%
AMZN170922P009450002017-09-21 3:55PM EDT945.000.200.100.30-0.09-31.03%1,32565924.83%
AMZN170922P009475002017-09-21 3:59PM EDT947.500.350.230.58+0.01+2.94%27667926.12%
AMZN170922P009500002017-09-21 3:59PM EDT950.000.420.280.50+0.01+2.44%2,9811,89122.34%
AMZN170922P009525002017-09-21 3:59PM EDT952.500.400.250.72-0.14-25.93%26495821.66%
AMZN170922P009550002017-09-21 3:59PM EDT955.000.820.730.96+0.12+17.14%1,6281,47920.46%
AMZN170922P009575002017-09-21 3:55PM EDT957.501.140.651.31+0.29+34.12%7041,05819.34%
AMZN170922P009600002017-09-21 3:59PM EDT960.001.611.501.80+0.40+33.06%2,1783,25318.24%
AMZN170922P009625002017-09-21 3:59PM EDT962.502.402.112.71+0.81+50.94%1,2781,22718.32%
AMZN170922P009650002017-09-21 3:59PM EDT965.003.393.153.85+1.20+54.79%3,1461,68618.23%
AMZN170922P009675002017-09-21 3:59PM EDT967.504.714.705.60+1.91+68.21%1,17175219.90%
AMZN170922P009700002017-09-21 3:58PM EDT970.006.755.607.00+3.00+80.00%1,0601,66218.47%
AMZN170922P009725002017-09-21 3:51PM EDT972.508.418.009.40+3.36+66.53%52953721.79%
AMZN170922P009750002017-09-21 3:53PM EDT975.0010.709.1012.15+4.50+72.58%5581,39527.12%
AMZN170922P009775002017-09-21 3:49PM EDT977.5012.6512.3014.55+4.96+64.50%15758030.01%
AMZN170922P009800002017-09-21 3:59PM EDT980.0015.3515.2515.90+5.95+63.30%8071,51723.34%
AMZN170922P009825002017-09-21 3:51PM EDT982.5017.7117.6518.30+6.51+58.12%10261824.81%
AMZN170922P009850002017-09-21 3:57PM EDT985.0020.4120.1020.75+6.31+44.75%16161026.64%
AMZN170922P009875002017-09-21 3:25PM EDT987.5021.8722.5523.30+2.35+12.04%2755529.88%
AMZN170922P009900002017-09-21 3:57PM EDT990.0025.1525.0025.75+6.05+31.68%14567931.52%
AMZN170922P009925002017-09-21 2:58PM EDT992.5026.7227.4528.20+4.57+20.63%2717833.01%
AMZN170922P009950002017-09-21 3:25PM EDT995.0029.2829.9530.70+5.43+22.77%3259035.30%
AMZN170922P009975002017-09-21 10:38AM EDT997.5033.6132.4533.20+7.36+28.04%1018737.55%
AMZN170922P010000002017-09-21 3:57PM EDT1,000.0035.2034.9535.70+4.20+13.55%6536539.80%
AMZN170922P010025002017-09-21 11:15AM EDT1,002.5036.2537.4538.20+7.09+24.31%63042.04%
AMZN170922P010050002017-09-21 10:36AM EDT1,005.0041.0139.9540.60+5.71+16.18%39641.65%
AMZN170922P010075002017-09-20 1:05PM EDT1,007.5040.6542.4543.100.00-212643.75%
AMZN170922P010100002017-09-20 3:22PM EDT1,010.0040.6544.9545.700.00-485148.54%
AMZN170922P010125002017-09-21 12:06PM EDT1,012.5045.9547.4548.20-0.18-0.39%1350.64%
AMZN170922P010150002017-09-20 1:24PM EDT1,015.0048.2449.9550.700.00-56552.73%
AMZN170922P010175002017-09-20 10:11AM EDT1,017.5045.8552.4553.100.00-3851.86%
AMZN170922P010200002017-09-21 11:03AM EDT1,020.0054.4954.9555.60-2.31-4.07%121853.81%
AMZN170922P010225002017-09-21 9:30AM EDT1,022.5051.3157.4558.10+0.26+0.51%51355.81%
AMZN170922P010250002017-09-21 9:30AM EDT1,025.0053.8159.9560.70+2.56+5.00%51560.99%
AMZN170922P010275002017-09-19 10:16AM EDT1,027.5057.8562.4563.200.00-1662.99%
AMZN170922P010300002017-09-21 2:41PM EDT1,030.0064.6564.9565.70+5.60+9.48%912265.04%
AMZN170922P010325002017-09-15 11:52PM EDT1,032.5044.2046.0546.850.00-320.00%
AMZN170922P010350002017-09-19 3:57PM EDT1,035.0065.6569.9570.700.00-7068.99%
AMZN170922P010375002017-09-18 10:32AM EDT1,037.5052.4072.4573.200.00-1670.95%
AMZN170922P010400002017-09-21 9:49AM EDT1,040.0072.5574.9575.70-3.35-4.41%46372.90%
AMZN170922P010425002017-09-18 2:24PM EDT1,042.5064.5577.4578.200.00-121374.80%
AMZN170922P010450002017-09-18 2:16PM EDT1,045.0065.2579.9580.700.00-131976.76%
AMZN170922P010475002017-09-18 2:16PM EDT1,047.5067.7582.4583.200.00-112278.66%
AMZN170922P010500002017-09-21 10:06AM EDT1,050.0085.4584.9585.70+25.40+42.30%35280.57%
AMZN170922P010525002017-09-18 10:10AM EDT1,052.5062.8587.4588.200.00-11782.42%
AMZN170922P010550002017-09-15 11:52PM EDT1,055.0069.3068.0568.800.00-230.00%
AMZN170922P010575002017-09-15 11:52PM EDT1,057.5064.6570.5571.300.00-830.00%
AMZN170922P010600002017-09-18 3:05PM EDT1,060.0086.6594.9595.700.00-432188.09%
AMZN170922P010625002017-09-15 11:52PM EDT1,062.5071.5575.5576.300.00-1980.00%
AMZN170922P010650002017-09-15 11:52PM EDT1,065.0072.0578.0578.800.00-24140.00%
AMZN170922P010675002017-09-20 1:05PM EDT1,067.50100.55102.45103.150.00-22191.46%
AMZN170922P010700002017-09-20 1:05PM EDT1,070.00103.05104.95105.650.00-22293.26%
AMZN170922P010725002017-09-15 11:52PM EDT1,072.5078.8085.5586.300.00-27280.00%
AMZN170922P010750002017-09-15 11:52PM EDT1,075.0081.9588.0588.800.00-39430.00%
AMZN170922P010775002017-09-15 11:52PM EDT1,077.5085.1590.5591.300.00-16220.00%
AMZN170922P010800002017-09-15 11:52PM EDT1,080.0088.2593.0593.800.00-13170.00%
AMZN170922P010825002017-09-15 11:52PM EDT1,082.5088.1595.5596.300.00-120.00%
AMZN170922P010875002017-09-15 11:52PM EDT1,087.5095.65100.55101.300.00-330.00%
AMZN170922P011000002017-09-19 10:17AM EDT1,100.00128.15133.30136.550.00-21142.29%
AMZN170922P011500002017-09-21 10:30PM EDT1,150.00178.15184.95185.650.00-20146.39%
AMZN170922P011600002017-09-21 10:30PM EDT1,160.00189.85194.75195.80+0.15+0.08%119161.04%
AMZN170922P011700002017-09-21 10:30PM EDT1,170.00199.85204.75205.80+1.40+0.71%134167.38%
AMZN170922P011800002017-09-21 10:30PM EDT1,180.00215.35214.75215.80+18.75+9.87%42173.63%