U.S. Markets close in 3 hrs 44 mins

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
967.94-5.27 (-0.54%)
As of 12:16PM EDT. Market open.
People also watch
GOOGFBAAPLNFLXTSLA
In The Money
Show:ListStraddle
CallsforSeptember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN170922C007800002017-09-21 11:59AM EDT780.00190.45187.25188.100.00-21117.38%
AMZN170922C007900002017-09-21 11:59AM EDT790.00177.50177.25178.100.00-15111.23%
AMZN170922C008000002017-09-20 2:24PM EDT800.00171.85167.25167.950.00-46179.69%
AMZN170922C008100002017-09-01 11:56PM EDT810.00138.00167.40171.450.00-1817230.14%
AMZN170922C008400002017-09-11 1:08PM EDT840.00139.73144.65148.350.00-33236.25%
AMZN170922C008500002017-09-21 9:36AM EDT850.00116.78116.50118.75-1.02-0.87%11795.07%
AMZN170922C008525002017-09-19 11:25AM EDT852.50120.70114.20116.200.00-1092.24%
AMZN170922C008600002017-09-20 12:32PM EDT860.00107.58106.80108.400.00-1279.93%
AMZN170922C008700002017-09-20 10:59AM EDT870.0096.4596.6598.700.00-2379.74%
AMZN170922C008800002017-09-18 2:37PM EDT880.0094.0086.6588.700.00-1172.61%
AMZN170922C008900002017-09-07 9:33AM EDT890.0087.0076.5077.950.00-103737.50%
AMZN170922C009000002017-09-21 9:44AM EDT900.0067.5066.6568.80-2.40-3.43%32759.72%
AMZN170922C009100002017-09-14 10:24AM EDT910.0081.0374.5578.800.00-518149.49%
AMZN170922C009175002017-09-15 11:50PM EDT917.5075.9067.1071.550.00-11140.29%
AMZN170922C009200002017-09-20 9:53AM EDT920.0054.6946.5048.800.00-24044.87%
AMZN170922C009250002017-09-15 9:32AM EDT925.0068.0559.7064.00+35.70+110.36%310130.39%
AMZN170922C009275002017-09-08 11:50PM EDT927.5043.2039.2543.000.00-101052.66%
AMZN170922C009300002017-09-06 9:49AM EDT930.0041.4037.3040.800.00-153752.22%
AMZN170922C009325002017-09-21 9:55AM EDT932.5032.0034.1036.35-20.28-38.79%1135.82%
AMZN170922C009350002017-09-21 10:21AM EDT935.0030.0031.8533.85-17.90-37.37%101133.85%
AMZN170922C009375002017-09-12 3:44PM EDT937.5045.5447.5051.700.00-2013114.17%
AMZN170922C009400002017-09-21 11:16AM EDT940.0026.8227.1028.00-6.45-19.39%3311317.87%
AMZN170922C009425002017-09-20 2:21PM EDT942.5022.8024.1026.450.00-222328.63%
AMZN170922C009450002017-09-21 11:29AM EDT945.0023.0021.8523.65-2.00-8.00%22724.12%
AMZN170922C009475002017-09-15 9:41AM EDT947.5040.3237.9042.00+8.04+24.91%190101.06%
AMZN170922C009500002017-09-21 11:53AM EDT950.0018.0317.2018.60-2.75-13.23%46615719.70%
AMZN170922C009525002017-09-21 11:29AM EDT952.5015.6514.6516.40-0.05-0.32%52419.73%
AMZN170922C009550002017-09-21 11:44AM EDT955.0013.4812.5013.55-1.37-9.23%7624815.19%
AMZN170922C009575002017-09-21 11:44AM EDT957.5011.2810.4511.40-2.37-17.36%743915.16%
AMZN170922C009600002017-09-21 11:50AM EDT960.008.608.259.30-5.40-38.57%1,04447814.70%
AMZN170922C009625002017-09-21 11:59AM EDT962.506.906.807.30-5.10-42.50%28413014.05%
AMZN170922C009650002017-09-21 11:58AM EDT965.005.465.105.40-5.99-52.31%2,24480513.13%
AMZN170922C009675002017-09-21 11:58AM EDT967.503.873.804.00-4.66-54.63%1,11166513.21%
AMZN170922C009700002017-09-21 11:58AM EDT970.002.902.623.05-3.90-57.35%2,7001,39513.97%
AMZN170922C009725002017-09-21 11:54AM EDT972.502.151.852.06-3.35-60.91%1,01376813.70%
AMZN170922C009750002017-09-21 11:57AM EDT975.001.461.331.67-2.89-66.44%1,5911,57515.03%
AMZN170922C009775002017-09-21 11:55AM EDT977.501.000.941.10-2.00-66.67%78459714.92%
AMZN170922C009800002017-09-21 12:00PM EDT980.000.700.680.75-1.80-72.00%2,0942,76815.19%
AMZN170922C009825002017-09-21 11:48AM EDT982.500.600.470.59-1.37-69.54%41483616.14%
AMZN170922C009850002017-09-21 11:57AM EDT985.000.400.350.50-0.87-68.50%1,2902,29217.33%
AMZN170922C009875002017-09-21 11:46AM EDT987.500.400.280.39-0.60-60.00%26294518.09%
AMZN170922C009900002017-09-21 11:53AM EDT990.000.300.230.30-0.55-64.71%8362,38318.78%
AMZN170922C009925002017-09-21 11:56AM EDT992.500.260.160.29-0.37-58.73%1941,33020.29%
AMZN170922C009950002017-09-21 11:58AM EDT995.000.230.190.28-0.35-60.34%6411,85621.75%
AMZN170922C009975002017-09-21 11:25AM EDT997.500.250.140.22-0.23-47.92%7885322.32%
AMZN170922C010000002017-09-21 12:00PM EDT1,000.000.160.150.18-0.20-55.56%3902,33523.05%
AMZN170922C010025002017-09-21 11:15AM EDT1,002.500.220.100.26-0.21-48.84%3052826.07%
AMZN170922C010050002017-09-21 11:40AM EDT1,005.000.160.140.26-0.19-54.29%12998627.59%
AMZN170922C010075002017-09-21 10:45AM EDT1,007.500.140.060.20-0.13-48.15%2842727.83%
AMZN170922C010100002017-09-21 11:56AM EDT1,010.000.130.110.15-0.12-48.00%2561,11927.98%
AMZN170922C010125002017-09-21 10:53AM EDT1,012.500.180.100.19+0.08+80.00%1464930.42%
AMZN170922C010150002017-09-21 11:32AM EDT1,015.000.140.000.19-0.10-41.67%8184531.84%
AMZN170922C010175002017-09-20 3:14PM EDT1,017.500.200.020.260.00-4529834.91%
AMZN170922C010200002017-09-21 11:48AM EDT1,020.000.110.050.16-0.10-47.62%591,46633.69%
AMZN170922C010225002017-09-20 2:24PM EDT1,022.500.100.000.150.00-2341734.67%
AMZN170922C010250002017-09-21 11:02AM EDT1,025.000.100.060.10-0.08-44.44%776234.08%
AMZN170922C010275002017-09-20 2:04PM EDT1,027.500.180.010.220.00-47739.45%
AMZN170922C010300002017-09-21 11:18AM EDT1,030.000.080.000.30-0.05-38.46%141,24042.87%
AMZN170922C010325002017-09-20 3:34PM EDT1,032.500.140.050.100.00-223937.79%
AMZN170922C010350002017-09-21 10:33AM EDT1,035.000.070.050.12-0.10-58.82%3041339.94%
AMZN170922C010375002017-09-20 9:39AM EDT1,037.500.210.010.140.00-525042.04%
AMZN170922C010400002017-09-21 11:43AM EDT1,040.000.050.050.10-0.05-50.00%701,16741.41%
AMZN170922C010425002017-09-21 10:22AM EDT1,042.500.120.000.24-0.01-7.69%2223748.05%
AMZN170922C010450002017-09-19 2:47PM EDT1,045.000.170.000.170.00-2617146.97%
AMZN170922C010475002017-09-18 2:28PM EDT1,047.500.390.010.160.00-9516847.85%
AMZN170922C010500002017-09-21 10:49AM EDT1,050.000.040.020.11-0.05-55.56%20584146.78%
AMZN170922C010525002017-09-21 10:32AM EDT1,052.500.050.000.11-0.02-28.57%3040347.95%
AMZN170922C010550002017-09-21 11:01AM EDT1,055.000.050.010.11-0.04-44.44%2134049.12%
AMZN170922C010575002017-09-18 11:09AM EDT1,057.500.350.000.120.00-24027150.88%
AMZN170922C010600002017-09-20 3:19PM EDT1,060.000.080.000.060.00-22245148.05%
AMZN170922C010625002017-09-18 2:28PM EDT1,062.500.300.000.080.00-11550.68%
AMZN170922C010650002017-09-20 3:49PM EDT1,065.000.090.000.080.00-28945351.76%
AMZN170922C010675002017-09-18 1:40PM EDT1,067.500.200.000.140.00-253952.15%
AMZN170922C010700002017-09-19 12:40PM EDT1,070.000.050.010.050.00-2834851.37%
AMZN170922C010750002017-09-20 3:48PM EDT1,075.000.050.000.110.00-9620853.91%
AMZN170922C010800002017-09-21 10:20AM EDT1,080.000.030.010.04-0.02-40.00%551451.95%
AMZN170922C010825002017-09-19 10:25AM EDT1,082.500.050.010.070.00-275555.27%
AMZN170922C010850002017-09-20 3:43PM EDT1,085.000.050.010.070.00-14017756.25%
AMZN170922C010875002017-09-19 11:57AM EDT1,087.500.040.000.040.00-106353.91%
AMZN170922C010900002017-09-19 10:08AM EDT1,090.000.060.010.070.00-1214558.40%
AMZN170922C010925002017-09-15 11:50PM EDT1,092.500.270.070.210.00-100068.07%
AMZN170922C010950002017-09-15 11:50PM EDT1,095.000.280.060.330.00-1072.07%
AMZN170922C011000002017-09-21 11:34AM EDT1,100.000.010.000.010.00-2729451.56%
AMZN170922C011025002017-09-21 11:44AM EDT1,102.500.070.000.060.00-8861.72%
AMZN170922C011100002017-09-14 11:11AM EDT1,110.000.300.000.430.00-103679.88%
AMZN170922C011125002017-09-15 11:50PM EDT1,112.500.270.000.420.00-101080.86%
AMZN170922C011150002017-09-21 11:33AM EDT1,115.000.010.000.01-0.05-83.33%27757.81%
AMZN170922C011175002017-09-15 11:50PM EDT1,117.500.240.000.430.00-212183.30%
AMZN170922C011200002017-09-19 1:50PM EDT1,120.000.030.010.030.00-320965.63%
AMZN170922C011250002017-09-21 11:59AM EDT1,125.000.320.000.070.00-112571.09%
AMZN170922C011300002017-09-15 11:00AM EDT1,130.000.100.000.39-0.24-70.59%10087.79%
AMZN170922C011400002017-08-24 2:36PM EDT1,140.000.140.010.450.00-101394.04%
AMZN170922C011500002017-09-15 3:54PM EDT1,150.000.020.020.05-0.03-60.00%5016280.47%
AMZN170922C011600002017-09-20 1:00PM EDT1,160.000.010.000.020.00-11975.78%
AMZN170922C011700002017-09-14 12:52PM EDT1,170.000.050.000.050.00-25725285.16%
AMZN170922C011800002017-09-15 9:55AM EDT1,180.000.030.000.04-0.02-40.00%28586.72%
PutsforSeptember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN170922P007800002017-09-01 11:57PM EDT780.000.500.000.440.00-1010122.07%
AMZN170922P007900002017-09-06 10:13AM EDT790.000.190.000.370.00-33113.18%
AMZN170922P008000002017-09-14 11:54AM EDT800.000.010.000.010.00-55276.56%
AMZN170922P008100002017-08-11 5:02PM EDT810.000.980.841.970.00-2525136.60%
AMZN170922P008200002017-09-15 2:37PM EDT820.000.030.000.440.00-56296.58%
AMZN170922P008300002017-09-20 12:08PM EDT830.000.070.000.010.00-206762.50%
AMZN170922P008500002017-09-21 10:37AM EDT850.000.020.000.02-0.01-33.33%119556.25%
AMZN170922P008600002017-09-19 3:19PM EDT860.000.030.000.100.00-321660.16%
AMZN170922P008675002017-09-08 11:51PM EDT867.500.520.000.650.00-1071.00%
AMZN170922P008700002017-09-20 9:38AM EDT870.000.030.000.020.00-9419650.00%
AMZN170922P008750002017-09-11 3:28PM EDT875.000.350.000.560.00-606264.75%
AMZN170922P008775002017-09-15 11:52PM EDT877.500.070.000.220.00-163055.66%
AMZN170922P008800002017-09-20 3:58PM EDT880.000.030.000.100.00-9716653.61%
AMZN170922P008825002017-09-15 11:52PM EDT882.500.450.000.690.00-676761.91%
AMZN170922P008850002017-09-15 11:52PM EDT885.000.340.000.700.00-17260.45%
AMZN170922P008875002017-09-15 3:14PM EDT887.500.100.000.71-0.78-88.64%1758.98%
AMZN170922P008900002017-09-21 11:30AM EDT890.000.020.010.02-0.03-60.00%1636940.23%
AMZN170922P008925002017-09-08 11:51PM EDT892.500.940.810.960.00-1065.60%
AMZN170922P008950002017-09-14 10:07AM EDT895.000.280.000.140.00-12047.17%
AMZN170922P008975002017-09-20 11:42AM EDT897.500.090.000.100.00-36343.75%
AMZN170922P009000002017-09-21 11:40AM EDT900.000.050.010.09+0.01+25.00%168641.80%
AMZN170922P009025002017-09-11 11:16AM EDT902.500.760.030.220.00-424345.61%
AMZN170922P009050002017-09-18 2:51PM EDT905.000.200.000.080.00-367238.38%
AMZN170922P009075002017-09-13 3:03PM EDT907.500.340.000.310.00-1444.87%
AMZN170922P009100002017-09-21 11:34AM EDT910.000.010.000.09-0.08-88.89%1255636.13%
AMZN170922P009125002017-09-15 3:51PM EDT912.500.220.150.34-0.63-74.12%191742.33%
AMZN170922P009150002017-09-21 10:29AM EDT915.000.070.000.10-0.29-80.56%23233.79%
AMZN170922P009175002017-09-20 3:54PM EDT917.500.090.000.320.00-14638.62%
AMZN170922P009200002017-09-21 11:43AM EDT920.000.060.050.10-0.15-71.43%221,48230.96%
AMZN170922P009225002017-09-19 3:51PM EDT922.500.200.000.120.00-2734030.27%
AMZN170922P009250002017-09-21 10:07AM EDT925.000.140.020.120.00-2051428.81%
AMZN170922P009275002017-09-21 10:17AM EDT927.500.100.000.11+0.01+11.11%421126.95%
AMZN170922P009300002017-09-21 11:03AM EDT930.000.100.050.10-0.06-37.50%3776725.15%
AMZN170922P009325002017-09-21 10:50AM EDT932.500.210.000.15+0.06+40.00%225725.20%
AMZN170922P009350002017-09-21 11:33AM EDT935.000.100.080.18-0.11-52.38%8868824.37%
AMZN170922P009375002017-09-21 10:10AM EDT937.500.300.050.20-0.03-9.09%276523.19%
AMZN170922P009400002017-09-21 11:42AM EDT940.000.100.080.17-0.10-50.00%1391,05721.00%
AMZN170922P009425002017-09-21 11:07AM EDT942.500.280.150.20-0.05-15.15%7637219.97%
AMZN170922P009450002017-09-21 11:41AM EDT945.000.230.150.26-0.06-20.69%42965919.26%
AMZN170922P009475002017-09-21 10:56AM EDT947.500.430.150.31+0.09+26.47%4367918.19%
AMZN170922P009500002017-09-21 11:58AM EDT950.000.330.260.38-0.08-19.51%8611,89117.16%
AMZN170922P009525002017-09-21 11:44AM EDT952.500.500.420.59-0.04-7.41%13795817.10%
AMZN170922P009550002017-09-21 11:58AM EDT955.000.680.530.74-0.02-2.86%6911,47916.09%
AMZN170922P009575002017-09-21 11:42AM EDT957.500.950.831.03+0.10+11.76%4141,05815.55%
AMZN170922P009600002017-09-21 11:58AM EDT960.001.431.341.47+0.22+18.18%1,0503,25315.21%
AMZN170922P009625002017-09-21 11:53AM EDT962.501.942.022.19+0.35+22.01%5231,22715.38%
AMZN170922P009650002017-09-21 11:55AM EDT965.002.902.853.10+0.71+32.42%1,9091,68615.47%
AMZN170922P009675002017-09-21 11:56AM EDT967.504.103.754.00+1.30+46.43%46475214.75%
AMZN170922P009700002017-09-21 11:57AM EDT970.005.275.105.65+1.52+40.53%6701,66215.89%
AMZN170922P009725002017-09-21 11:50AM EDT972.507.106.857.25+2.05+40.59%15853716.11%
AMZN170922P009750002017-09-21 11:41AM EDT975.008.808.909.40+2.60+41.94%1831,39517.82%
AMZN170922P009775002017-09-21 11:48AM EDT977.5011.0610.7011.55+3.37+43.82%8158019.14%
AMZN170922P009800002017-09-21 11:57AM EDT980.0013.0012.9513.75+3.60+38.30%4491,51720.33%
AMZN170922P009825002017-09-21 11:23AM EDT982.5016.1815.3015.75+4.98+44.46%5961820.04%
AMZN170922P009850002017-09-21 11:48AM EDT985.0018.1617.3018.10+4.06+28.79%11161021.30%
AMZN170922P009875002017-09-21 10:38AM EDT987.5024.4920.0520.75+4.97+25.46%2355524.38%
AMZN170922P009900002017-09-21 11:38AM EDT990.0022.7922.7023.40+3.69+19.32%11367927.45%
AMZN170922P009925002017-09-21 11:33AM EDT992.5024.1824.8525.75+2.03+9.16%1317828.50%
AMZN170922P009950002017-09-21 11:37AM EDT995.0027.9027.4028.20+4.05+16.98%759030.14%
AMZN170922P009975002017-09-21 10:38AM EDT997.5033.6129.7530.75+7.36+28.04%1018732.47%
AMZN170922P010000002017-09-21 11:52AM EDT1,000.0032.0832.3033.15+1.08+3.48%4236533.59%
AMZN170922P010025002017-09-21 11:15AM EDT1,002.5036.2534.8035.55+7.09+24.31%63034.62%
AMZN170922P010050002017-09-21 10:36AM EDT1,005.0041.0136.3538.30+5.71+16.18%39638.57%
AMZN170922P010075002017-09-20 1:05PM EDT1,007.5040.6539.1540.800.00-212640.44%
AMZN170922P010100002017-09-20 3:22PM EDT1,010.0040.6542.3043.150.00-485140.94%
AMZN170922P010125002017-09-20 11:50AM EDT1,012.5046.1344.8045.700.00-2343.19%
AMZN170922P010150002017-09-20 1:24PM EDT1,015.0048.2447.3048.150.00-56544.48%
AMZN170922P010175002017-09-20 10:11AM EDT1,017.5045.8548.9551.100.00-3850.29%
AMZN170922P010200002017-09-21 11:03AM EDT1,020.0054.4952.1553.10-2.31-4.07%121847.44%
AMZN170922P010225002017-09-21 9:30AM EDT1,022.5051.3154.7555.60+0.26+0.51%51349.12%
AMZN170922P010250002017-09-21 9:30AM EDT1,025.0053.8156.4058.20+2.56+5.00%51551.86%
AMZN170922P010275002017-09-19 10:16AM EDT1,027.5057.8558.5061.000.00-1656.52%
AMZN170922P010300002017-09-21 10:03AM EDT1,030.0065.5062.2563.20+6.45+10.92%512255.20%
AMZN170922P010325002017-09-15 11:52PM EDT1,032.5044.2046.0546.850.00-320.00%
AMZN170922P010350002017-09-19 3:57PM EDT1,035.0065.6565.9568.550.00-7062.16%
AMZN170922P010375002017-09-18 10:32AM EDT1,037.5052.4069.6570.650.00-1652.73%
AMZN170922P010400002017-09-21 9:49AM EDT1,040.0072.5572.2573.25-3.35-4.41%46355.81%
AMZN170922P010425002017-09-18 2:24PM EDT1,042.5064.5573.5076.300.00-121350.73%
AMZN170922P010450002017-09-18 2:16PM EDT1,045.0065.2575.9578.600.00-131969.36%
AMZN170922P010475002017-09-18 2:16PM EDT1,047.5067.7579.7080.550.00-112258.15%
AMZN170922P010500002017-09-21 10:06AM EDT1,050.0085.4582.0582.80+25.40+42.30%35255.37%
AMZN170922P010525002017-09-18 10:10AM EDT1,052.5062.8583.4585.850.00-11771.46%
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 EDT1,060.0086.6592.3093.200.00-432167.53%
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 EDT1,067.50100.5598.45100.900.00-22155.27%
AMZN170922P010700002017-09-20 1:05PM EDT1,070.00103.05100.95103.400.00-22256.45%
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 EDT1,100.00128.15131.75133.400.00-2185.30%
AMZN170922P011500002017-09-21 11:45AM EDT1,150.00178.15181.90182.850.00-20102.34%
AMZN170922P011600002017-09-21 11:45AM EDT1,160.00189.85192.35193.25+0.15+0.08%119120.51%
AMZN170922P011700002017-09-21 11:45AM EDT1,170.00199.85202.30203.15+1.40+0.71%134123.24%
AMZN170922P011800002017-09-21 11:45AM EDT1,180.00215.35212.25213.15+18.75+9.87%42127.15%