U.S. Markets close in 43 mins.

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
967.96-6.23 (-0.64%)
As of 3:17PM EDT. Market open.
People also watch
GOOGFBAAPLNFLXTSLA
In The Money
Show:ListStraddle
CallsforSeptember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN170922C007800002017-09-19 2:57PM EDT780.00190.45188.50189.650.00-21108.94%
AMZN170922C007900002017-09-19 2:57PM EDT790.00181.95178.70179.600.00-13104.64%
AMZN170922C008000002017-09-19 10:18AM EDT800.00172.75168.50169.45-1.30-0.75%15696.46%
AMZN170922C008100002017-09-01 11:56PM EDT810.00138.00167.40171.450.00-1817162.65%
AMZN170922C008400002017-09-11 1:08PM EDT840.00139.73144.65148.350.00-33166.99%
AMZN170922C008500002017-09-15 10:44AM EDT850.00141.67134.65138.55+18.67+15.18%117158.65%
AMZN170922C008525002017-09-19 11:25AM EDT852.50120.70115.40117.95-22.66-15.81%1171.07%
AMZN170922C008600002017-09-15 10:45AM EDT860.00132.16124.65128.10+11.95+9.94%11149.15%
AMZN170922C008700002017-09-15 11:33AM EDT870.00123.60114.70118.50+26.10+26.77%21141.18%
AMZN170922C008800002017-09-18 2:37PM EDT880.0094.0087.7590.400.00-1155.30%
AMZN170922C008900002017-09-07 9:33AM EDT890.0087.0076.5077.950.00-10370.00%
AMZN170922C009000002017-09-18 3:07PM EDT900.0075.0067.7570.450.00-52754.14%
AMZN170922C009100002017-09-14 10:24AM EDT910.0081.0374.5578.800.00-518105.66%
AMZN170922C009175002017-09-15 11:50PM EDT917.5075.9067.1071.550.00-1199.16%
AMZN170922C009200002017-09-15 10:05AM EDT920.0071.0064.7569.00-1.50-2.07%13796.96%
AMZN170922C009250002017-09-15 9:32AM EDT925.0068.0559.7064.00+35.70+110.36%31092.16%
AMZN170922C009275002017-09-08 11:50PM EDT927.5043.2039.2543.000.00-101037.15%
AMZN170922C009300002017-09-06 9:49AM EDT930.0041.4037.3040.800.00-153736.85%
AMZN170922C009325002017-09-01 10:32AM EDT932.5052.2848.5051.35+16.25+45.10%1172.56%
AMZN170922C009350002017-09-12 3:44PM EDT935.0047.9049.8054.000.00-211182.63%
AMZN170922C009375002017-09-12 3:44PM EDT937.5045.5447.5051.700.00-201380.69%
AMZN170922C009400002017-09-19 12:11PM EDT940.0032.3528.9530.75-2.45-7.04%110629.85%
AMZN170922C009425002017-09-14 10:33AM EDT942.5053.3942.8046.900.00-12376.33%
AMZN170922C009450002017-09-19 10:10AM EDT945.0026.9424.4526.70-17.45-39.31%22729.65%
AMZN170922C009475002017-09-15 9:41AM EDT947.5040.3237.9042.00+8.04+24.91%19071.42%
AMZN170922C009500002017-09-19 2:53PM EDT950.0021.5919.8020.95-4.36-16.80%14917623.35%
AMZN170922C009525002017-09-19 12:53PM EDT952.5019.6518.2019.25-27.25-58.10%32323.95%
AMZN170922C009550002017-09-19 2:53PM EDT955.0017.1716.0016.65-4.36-20.25%7421121.60%
AMZN170922C009575002017-09-19 11:33AM EDT957.5017.1013.6514.35-2.34-12.04%144120.06%
AMZN170922C009600002017-09-19 3:00PM EDT960.0012.3812.0012.35-4.72-27.60%26734519.19%
AMZN170922C009625002017-09-19 2:55PM EDT962.5011.4510.5011.25-3.32-22.48%605320.42%
AMZN170922C009650002017-09-19 2:59PM EDT965.008.878.859.40-4.47-33.51%47545519.40%
AMZN170922C009675002017-09-19 2:59PM EDT967.507.427.107.80-4.17-35.98%53916918.72%
AMZN170922C009700002017-09-19 2:59PM EDT970.006.456.156.50-3.75-36.76%1,87551418.47%
AMZN170922C009725002017-09-19 2:59PM EDT972.504.944.805.35-4.06-45.11%58235818.26%
AMZN170922C009750002017-09-19 2:58PM EDT975.004.184.054.35-3.57-46.06%1,60577318.09%
AMZN170922C009775002017-09-19 3:00PM EDT977.503.403.453.70-2.98-46.71%71430818.53%
AMZN170922C009800002017-09-19 3:00PM EDT980.002.782.662.92-2.62-48.52%2,9121,43618.29%
AMZN170922C009825002017-09-19 2:57PM EDT982.502.232.162.36-2.37-51.52%76456618.39%
AMZN170922C009850002017-09-19 2:59PM EDT985.001.851.851.95-1.94-51.19%1,6281,51418.70%
AMZN170922C009875002017-09-19 2:59PM EDT987.501.501.501.59-1.75-53.85%67278318.93%
AMZN170922C009900002017-09-19 2:57PM EDT990.001.471.211.32-1.17-44.32%1,3421,89919.30%
AMZN170922C009925002017-09-19 2:58PM EDT992.501.071.051.17-1.11-50.92%7381,29320.04%
AMZN170922C009950002017-09-19 3:00PM EDT995.000.940.890.98-0.88-48.35%7671,94220.44%
AMZN170922C009975002017-09-19 2:41PM EDT997.500.750.700.86-0.90-54.55%61563221.06%
AMZN170922C010000002017-09-19 2:59PM EDT1,000.000.650.620.72-0.70-51.85%1,5302,61021.41%
AMZN170922C010025002017-09-19 2:59PM EDT1,002.500.580.540.63-0.56-49.12%18356121.99%
AMZN170922C010050002017-09-19 2:33PM EDT1,005.000.520.450.58-0.51-49.51%8261,33422.78%
AMZN170922C010075002017-09-19 2:56PM EDT1,007.500.450.400.53-0.38-45.78%38877623.51%
AMZN170922C010100002017-09-19 3:01PM EDT1,010.000.460.380.60-0.34-42.50%9231,40425.29%
AMZN170922C010125002017-09-19 2:56PM EDT1,012.500.360.320.45-0.30-45.45%40667924.98%
AMZN170922C010150002017-09-19 2:34PM EDT1,015.000.370.320.43-0.23-38.33%28973725.86%
AMZN170922C010175002017-09-19 2:35PM EDT1,017.500.340.230.37-0.15-30.61%1330526.20%
AMZN170922C010200002017-09-19 12:02PM EDT1,020.000.340.250.40-0.19-35.85%1591,45927.64%
AMZN170922C010225002017-09-19 12:00PM EDT1,022.500.210.170.40-0.30-58.82%9043928.69%
AMZN170922C010250002017-09-19 2:12PM EDT1,025.000.250.200.34-0.14-35.90%14967828.91%
AMZN170922C010275002017-09-19 10:27AM EDT1,027.500.270.000.34-0.43-61.43%107729.93%
AMZN170922C010300002017-09-19 1:52PM EDT1,030.000.200.130.31-0.18-47.37%2481,30730.47%
AMZN170922C010325002017-09-19 11:25AM EDT1,032.500.250.000.49-0.11-30.56%424133.99%
AMZN170922C010350002017-09-19 12:50PM EDT1,035.000.200.080.48-0.04-16.67%2240734.89%
AMZN170922C010375002017-09-19 2:40PM EDT1,037.500.140.090.24-0.15-51.72%8720832.08%
AMZN170922C010400002017-09-19 11:30AM EDT1,040.000.190.100.21-0.08-29.63%3801,05532.37%
AMZN170922C010425002017-09-19 10:04AM EDT1,042.500.130.000.20-0.32-71.11%624233.06%
AMZN170922C010450002017-09-19 2:47PM EDT1,045.000.170.000.22-0.23-57.50%2615134.47%
AMZN170922C010475002017-09-18 2:28PM EDT1,047.500.390.000.190.00-9516834.62%
AMZN170922C010500002017-09-19 2:51PM EDT1,050.000.110.060.18-0.08-42.11%7180135.25%
AMZN170922C010525002017-09-18 3:48PM EDT1,052.500.210.040.170.00-22041535.84%
AMZN170922C010550002017-09-19 12:08PM EDT1,055.000.100.050.17-0.11-52.38%1427936.72%
AMZN170922C010575002017-09-18 11:09AM EDT1,057.500.350.030.170.00-24027137.60%
AMZN170922C010600002017-09-18 2:20PM EDT1,060.000.250.030.160.00-8040338.18%
AMZN170922C010625002017-09-18 2:28PM EDT1,062.500.300.000.150.00-11538.67%
AMZN170922C010650002017-09-18 3:27PM EDT1,065.000.170.060.140.00-24830439.16%
AMZN170922C010675002017-09-18 1:40PM EDT1,067.500.200.020.140.00-253940.04%
AMZN170922C010700002017-09-19 12:40PM EDT1,070.000.050.010.12-0.08-61.54%2833440.04%
AMZN170922C010750002017-09-19 2:32PM EDT1,075.000.050.010.10-0.08-61.54%1079240.82%
AMZN170922C010800002017-09-19 11:50AM EDT1,080.000.030.000.08-0.08-72.73%151441.31%
AMZN170922C010825002017-09-19 10:25AM EDT1,082.500.050.010.08-0.15-75.00%273042.09%
AMZN170922C010850002017-09-19 11:57AM EDT1,085.000.030.030.05-0.17-85.00%113740.82%
AMZN170922C010875002017-09-19 11:57AM EDT1,087.500.040.000.09-0.13-76.47%105344.14%
AMZN170922C010900002017-09-19 10:08AM EDT1,090.000.060.010.08-0.11-64.71%1213444.34%
AMZN170922C010925002017-09-15 11:50PM EDT1,092.500.270.070.210.00-100050.64%
AMZN170922C010950002017-09-15 11:50PM EDT1,095.000.280.060.330.00-1050.98%
AMZN170922C011000002017-09-18 3:38PM EDT1,100.000.070.010.040.00-8827444.14%
AMZN170922C011100002017-09-14 11:11AM EDT1,110.000.300.000.430.00-103656.49%
AMZN170922C011125002017-09-15 11:50PM EDT1,112.500.270.000.420.00-101057.13%
AMZN170922C011150002017-09-18 3:49PM EDT1,115.000.060.010.060.00-757750.20%
AMZN170922C011175002017-09-15 11:50PM EDT1,117.500.240.000.430.00-212158.89%
AMZN170922C011200002017-09-19 1:50PM EDT1,120.000.030.010.05-0.02-40.00%320650.78%
AMZN170922C011250002017-09-19 2:57PM EDT1,125.000.320.000.050.00-112452.15%
AMZN170922C011300002017-09-15 11:00AM EDT1,130.000.100.000.39-0.24-70.59%10062.06%
AMZN170922C011400002017-08-24 2:36PM EDT1,140.000.140.010.450.00-101366.46%
AMZN170922C011500002017-09-15 3:54PM EDT1,150.000.020.020.05-0.03-60.00%5016257.03%
AMZN170922C011600002017-09-14 3:54PM EDT1,160.000.120.000.370.00-21970.70%
AMZN170922C011700002017-09-14 12:52PM EDT1,170.000.050.000.050.00-25725260.16%
AMZN170922C011800002017-09-15 9:55AM EDT1,180.000.030.000.04-0.02-40.00%28561.72%
PutsforSeptember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN170922P007800002017-09-01 11:57PM EDT780.000.500.000.440.00-101086.33%
AMZN170922P007900002017-09-06 10:13AM EDT790.000.190.000.370.00-3380.08%
AMZN170922P008000002017-09-14 11:54AM EDT800.000.010.000.010.00-55254.69%
AMZN170922P008100002017-08-11 5:02PM EDT810.000.980.841.970.00-252596.61%
AMZN170922P008200002017-09-15 2:37PM EDT820.000.030.000.440.00-56268.31%
AMZN170922P008300002017-09-18 2:39PM EDT830.000.050.000.040.00-124752.73%
AMZN170922P008500002017-09-19 11:01AM EDT850.000.030.000.03-0.01-25.00%2017944.14%
AMZN170922P008600002017-09-18 2:42PM EDT860.000.190.000.140.00-421647.85%
AMZN170922P008675002017-09-08 11:51PM EDT867.500.520.000.650.00-1050.20%
AMZN170922P008700002017-09-19 2:15PM EDT870.000.050.000.09+0.01+25.00%719641.41%
AMZN170922P008750002017-09-11 3:28PM EDT875.000.350.000.560.00-606251.07%
AMZN170922P008775002017-09-15 11:52PM EDT877.500.070.000.220.00-163043.16%
AMZN170922P008800002017-09-19 12:24PM EDT880.000.050.020.16-0.12-70.59%3823940.23%
AMZN170922P008825002017-09-15 11:52PM EDT882.500.450.000.690.00-676749.22%
AMZN170922P008850002017-09-15 11:52PM EDT885.000.340.000.700.00-17248.10%
AMZN170922P008875002017-09-15 3:14PM EDT887.500.100.000.71-0.78-88.64%1746.97%
AMZN170922P008900002017-09-19 10:14AM EDT890.000.090.010.12-0.01-10.00%135334.72%
AMZN170922P008925002017-09-08 11:51PM EDT892.500.940.810.960.00-1047.16%
AMZN170922P008950002017-09-14 10:07AM EDT895.000.280.000.140.00-12033.35%
AMZN170922P008975002017-09-19 10:52AM EDT897.500.130.000.110.00-105031.35%
AMZN170922P009000002017-09-19 2:17PM EDT900.000.070.030.12-0.05-41.67%1854730.66%
AMZN170922P009025002017-09-11 11:16AM EDT902.500.760.030.220.00-424332.28%
AMZN170922P009050002017-09-18 2:51PM EDT905.000.200.000.160.00-367229.74%
AMZN170922P009075002017-09-13 3:03PM EDT907.500.340.000.310.00-1431.74%
AMZN170922P009100002017-09-19 12:47PM EDT910.000.130.060.19-0.09-40.91%3656328.37%
AMZN170922P009125002017-09-15 3:51PM EDT912.500.220.150.34-0.63-74.12%191729.93%
AMZN170922P009150002017-09-18 2:40PM EDT915.000.360.000.220.00-33226.78%
AMZN170922P009175002017-09-19 1:28PM EDT917.500.120.110.19-0.07-36.84%302125.10%
AMZN170922P009200002017-09-19 2:59PM EDT920.000.230.120.23-0.03-11.54%2821,22724.76%
AMZN170922P009225002017-09-19 2:40PM EDT922.500.180.070.27-0.16-47.06%2232024.27%
AMZN170922P009250002017-09-19 2:40PM EDT925.000.260.200.30-0.12-31.58%9758823.56%
AMZN170922P009275002017-09-19 10:53AM EDT927.500.320.180.34-0.18-36.00%819422.90%
AMZN170922P009300002017-09-19 2:59PM EDT930.000.330.230.42-0.09-21.43%10173222.61%
AMZN170922P009325002017-09-19 2:20PM EDT932.500.320.290.44-0.34-51.52%1924421.58%
AMZN170922P009350002017-09-19 2:56PM EDT935.000.450.400.51-0.19-29.69%6870720.96%
AMZN170922P009375002017-09-19 12:14PM EDT937.500.470.450.57-0.24-33.80%5869420.17%
AMZN170922P009400002017-09-19 2:54PM EDT940.000.560.600.75-0.28-33.33%34390920.12%
AMZN170922P009425002017-09-19 2:36PM EDT942.500.720.670.81-0.09-11.11%5832119.10%
AMZN170922P009450002017-09-19 2:59PM EDT945.000.950.881.01-0.14-12.84%34254018.78%
AMZN170922P009475002017-09-19 2:56PM EDT947.501.051.061.19-0.32-23.36%9347118.15%
AMZN170922P009500002017-09-19 3:01PM EDT950.001.381.301.42-0.19-12.10%7691,28417.57%
AMZN170922P009525002017-09-19 2:33PM EDT952.501.591.611.75-0.43-21.29%65451517.18%
AMZN170922P009550002017-09-19 2:56PM EDT955.002.011.972.16-0.30-12.99%42084516.82%
AMZN170922P009575002017-09-19 2:59PM EDT957.502.642.422.68-0.27-9.28%39595216.52%
AMZN170922P009600002017-09-19 3:01PM EDT960.003.173.003.20+0.18+6.02%9002,78015.92%
AMZN170922P009625002017-09-19 3:00PM EDT962.504.003.754.050.00-39782415.91%
AMZN170922P009650002017-09-19 3:01PM EDT965.004.554.654.75-0.15-3.19%1,6471,44515.16%
AMZN170922P009675002017-09-19 3:00PM EDT967.505.805.605.95+0.35+6.42%49853215.28%
AMZN170922P009700002017-09-19 3:00PM EDT970.007.106.957.30+0.80+12.70%2,3792,04015.39%
AMZN170922P009725002017-09-19 2:58PM EDT972.508.468.358.95+1.19+16.37%60449315.86%
AMZN170922P009750002017-09-19 2:54PM EDT975.009.349.7510.30+0.84+9.88%9291,15315.16%
AMZN170922P009775002017-09-19 2:12PM EDT977.5010.7511.7012.35+0.75+7.50%29050715.99%
AMZN170922P009800002017-09-19 2:56PM EDT980.0013.8313.5013.75+2.43+21.32%3591,60514.42%
AMZN170922P009825002017-09-19 2:53PM EDT982.5014.8515.2516.00+1.55+11.65%29142715.22%
AMZN170922P009850002017-09-19 2:54PM EDT985.0016.9017.3518.00+2.35+16.15%21771914.69%
AMZN170922P009875002017-09-19 2:40PM EDT987.5019.3819.5520.70+2.98+18.17%3462317.09%
AMZN170922P009900002017-09-19 2:51PM EDT990.0021.0621.7522.50+2.46+13.23%19472214.56%
AMZN170922P009925002017-09-19 1:16PM EDT992.5023.4123.0024.85+2.16+10.16%618314.53%
AMZN170922P009950002017-09-19 12:53PM EDT995.0025.4725.7527.00+2.67+11.71%556530.00%
AMZN170922P009975002017-09-18 2:20PM EDT997.5022.1029.1530.100.00-18919319.02%
AMZN170922P010000002017-09-19 2:48PM EDT1,000.0030.4831.5532.50+3.38+12.47%5438519.41%
AMZN170922P010025002017-09-18 11:06AM EDT1,002.5020.1733.3534.900.00-363019.59%
AMZN170922P010050002017-09-19 10:04AM EDT1,005.0035.3035.7537.30+12.98+58.15%19619.51%
AMZN170922P010075002017-09-18 11:09AM EDT1,007.5023.9038.3539.300.00-27460.00%
AMZN170922P010100002017-09-19 2:48PM EDT1,010.0040.1140.2042.30+3.36+9.14%46621.61%
AMZN170922P010125002017-09-18 10:02AM EDT1,012.5025.0043.1044.750.00-4521.88%
AMZN170922P010150002017-09-18 2:49PM EDT1,015.0043.9745.6047.000.00-132650.00%
AMZN170922P010175002017-09-15 10:49AM EDT1,017.5026.6031.2534.15+0.55+2.11%1220.00%
AMZN170922P010200002017-09-19 10:59AM EDT1,020.0048.0550.0551.95+1.70+3.67%111860.00%
AMZN170922P010225002017-09-15 10:48AM EDT1,022.5030.2035.0039.20-1.39-4.40%1180.00%
AMZN170922P010250002017-09-18 3:33PM EDT1,025.0051.2555.0057.250.00-31626.76%
AMZN170922P010275002017-09-19 10:16AM EDT1,027.5057.8557.9559.20+27.40+89.98%150.00%
AMZN170922P010300002017-09-19 11:53AM EDT1,030.0059.0560.7061.70+0.05+0.08%51180.00%
AMZN170922P010325002017-09-15 11:52PM EDT1,032.5044.2046.0546.850.00-320.00%
AMZN170922P010350002017-09-15 11:52PM EDT1,035.0057.4748.4549.250.00-770.00%
AMZN170922P010375002017-09-18 10:32AM EDT1,037.5052.4067.5069.450.00-160.00%
AMZN170922P010400002017-09-18 11:44AM EDT1,040.0055.7069.9571.950.00-15610.00%
AMZN170922P010425002017-09-18 2:24PM EDT1,042.5064.5573.5574.300.00-12130.00%
AMZN170922P010450002017-09-18 2:16PM EDT1,045.0065.2576.1076.800.00-13190.00%
AMZN170922P010475002017-09-18 2:16PM EDT1,047.5067.7578.6579.400.00-11220.00%
AMZN170922P010500002017-09-18 10:04AM EDT1,050.0060.0579.9582.550.00-25241.38%
AMZN170922P010525002017-09-18 10:10AM EDT1,052.5062.8583.0084.100.00-1170.00%
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 EDT1,060.0086.6591.1091.950.00-43420.00%
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%
AMZN170922P010675002017-09-15 11:52PM EDT1,067.5071.8080.5581.300.00-7190.00%
AMZN170922P010700002017-09-15 11:13AM EDT1,070.0074.3083.0583.80-3.05-3.94%5260.00%
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 EDT1,100.00128.15130.00132.55+20.25+18.77%2160.21%
AMZN170922P011600002017-09-19 2:58PM EDT1,160.00189.70190.70191.550.00-2180.00%
AMZN170922P011700002017-09-19 2:43PM EDT1,170.00198.45200.55201.600.00-2330.00%
AMZN170922P011800002017-09-19 2:43PM EDT1,180.00190.05210.70211.500.00-110.00%