U.S. Markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
969.86-4.33 (-0.44%)
At close: 4:00PM EDT

969.44 -0.42 (-0.04%)
After hours: 7:00PM EDT

People also watch
GOOGFBAAPLNFLXTSLA
In The Money
Show:ListStraddle
CallsforSeptember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN170922C007800002017-09-19 6:57PM EDT780.00190.45189.00189.900.00-2172.27%
AMZN170922C007900002017-09-19 6:57PM EDT790.00179.60179.00179.900.00-2368.56%
AMZN170922C008000002017-09-19 10:18AM EDT800.00172.75169.00169.90-1.30-0.75%15664.65%
AMZN170922C008100002017-09-01 11:56PM EDT810.00138.00167.40171.450.00-1817154.55%
AMZN170922C008400002017-09-11 1:08PM EDT840.00139.73144.65148.350.00-33161.12%
AMZN170922C008500002017-09-15 10:44AM EDT850.00141.67134.65138.55+18.67+15.18%117153.02%
AMZN170922C008525002017-09-19 11:25AM EDT852.50120.70115.20118.65-22.66-15.81%1172.78%
AMZN170922C008600002017-09-15 10:45AM EDT860.00132.16124.65128.10+11.95+9.94%11143.71%
AMZN170922C008700002017-09-15 11:33AM EDT870.00123.60114.70118.50+26.10+26.77%21135.99%
AMZN170922C008800002017-09-18 2:37PM EDT880.0094.0087.7591.200.00-1158.37%
AMZN170922C008900002017-09-07 9:33AM EDT890.0087.0076.5077.950.00-10370.00%
AMZN170922C009000002017-09-19 3:20PM EDT900.0069.9067.8571.35-5.10-6.80%12748.57%
AMZN170922C009100002017-09-14 10:24AM EDT910.0081.0374.5578.800.00-518101.43%
AMZN170922C009175002017-09-15 11:50PM EDT917.5075.9067.1071.550.00-1195.14%
AMZN170922C009200002017-09-15 10:05AM EDT920.0071.0064.7569.00-1.50-2.07%13793.01%
AMZN170922C009250002017-09-15 9:32AM EDT925.0068.0559.7064.00+35.70+110.36%31088.34%
AMZN170922C009275002017-09-08 11:50PM EDT927.5043.2039.2543.000.00-101026.88%
AMZN170922C009300002017-09-06 9:49AM EDT930.0041.4037.3040.800.00-153727.92%
AMZN170922C009325002017-09-01 10:32AM EDT932.5052.2848.5051.35+16.25+45.10%1168.67%
AMZN170922C009350002017-09-12 3:44PM EDT935.0047.9049.8054.000.00-211179.08%
AMZN170922C009375002017-09-12 3:44PM EDT937.5045.5447.5051.700.00-201377.23%
AMZN170922C009400002017-09-19 3:48PM EDT940.0029.3029.3030.85-5.50-15.80%710622.64%
AMZN170922C009425002017-09-14 10:33AM EDT942.5053.3942.8046.900.00-12373.02%
AMZN170922C009450002017-09-19 10:10AM EDT945.0026.9423.7026.90-17.45-39.31%22724.67%
AMZN170922C009475002017-09-15 9:41AM EDT947.5040.3237.9042.00+8.04+24.91%19068.27%
AMZN170922C009500002017-09-19 3:11PM EDT950.0020.0820.1021.45-5.87-22.62%15017619.50%
AMZN170922C009525002017-09-19 12:53PM EDT952.5019.6517.9019.15-27.25-58.10%32318.61%
AMZN170922C009550002017-09-19 3:19PM EDT955.0016.3516.3017.25-5.18-24.06%7621118.97%
AMZN170922C009575002017-09-19 3:33PM EDT957.5015.0013.5515.40-4.44-22.84%154119.11%
AMZN170922C009600002017-09-19 3:59PM EDT960.0012.4011.3012.85-4.70-27.49%36634516.91%
AMZN170922C009625002017-09-19 3:58PM EDT962.5010.9010.0511.30-3.87-26.20%675317.38%
AMZN170922C009650002017-09-19 3:59PM EDT965.009.308.109.40-4.04-30.28%69045516.56%
AMZN170922C009675002017-09-19 3:58PM EDT967.507.737.358.25-3.86-33.30%61016917.32%
AMZN170922C009700002017-09-19 3:59PM EDT970.006.256.106.45-3.95-38.73%2,11751416.10%
AMZN170922C009725002017-09-19 3:59PM EDT972.505.104.855.30-3.90-43.33%72735816.11%
AMZN170922C009750002017-09-19 3:59PM EDT975.004.103.954.10-3.65-47.10%1,79177315.61%
AMZN170922C009775002017-09-19 3:58PM EDT977.503.403.003.40-2.98-46.71%90930816.03%
AMZN170922C009800002017-09-19 3:59PM EDT980.002.672.602.79-2.73-50.56%3,2531,43616.38%
AMZN170922C009825002017-09-19 3:58PM EDT982.502.251.882.15-2.35-51.09%83556616.30%
AMZN170922C009850002017-09-19 3:59PM EDT985.001.711.712.00-2.08-54.88%2,5981,51417.55%
AMZN170922C009875002017-09-19 3:57PM EDT987.501.421.351.52-1.83-56.31%71978317.42%
AMZN170922C009900002017-09-19 3:59PM EDT990.001.181.101.21-1.46-55.30%1,6411,89917.64%
AMZN170922C009925002017-09-19 3:59PM EDT992.500.950.911.02-1.23-56.42%8171,29318.18%
AMZN170922C009950002017-09-19 3:59PM EDT995.000.780.780.82-1.04-57.14%1,0411,94218.46%
AMZN170922C009975002017-09-19 3:57PM EDT997.500.700.310.90-0.95-57.58%63363220.25%
AMZN170922C010000002017-09-19 3:59PM EDT1,000.000.600.520.65-0.75-55.56%1,8992,61019.93%
AMZN170922C010025002017-09-19 3:50PM EDT1,002.500.600.490.78-0.54-47.37%20556122.10%
AMZN170922C010050002017-09-19 3:59PM EDT1,005.000.490.380.60-0.54-52.43%8981,33422.00%
AMZN170922C010075002017-09-19 3:56PM EDT1,007.500.450.360.58-0.38-45.78%39477623.02%
AMZN170922C010100002017-09-19 3:57PM EDT1,010.000.430.300.59-0.37-46.25%9581,40424.27%
AMZN170922C010125002017-09-19 3:56PM EDT1,012.500.370.280.41-0.29-43.94%40767923.66%
AMZN170922C010150002017-09-19 3:59PM EDT1,015.000.310.300.38-0.29-48.33%30273724.41%
AMZN170922C010175002017-09-19 3:34PM EDT1,017.500.310.210.38-0.18-36.73%1430525.46%
AMZN170922C010200002017-09-19 3:44PM EDT1,020.000.300.200.38-0.23-43.40%2321,45926.54%
AMZN170922C010225002017-09-19 12:00PM EDT1,022.500.210.000.35-0.30-58.82%9043927.20%
AMZN170922C010250002017-09-19 3:37PM EDT1,025.000.280.200.32-0.11-28.21%16067827.78%
AMZN170922C010275002017-09-19 10:27AM EDT1,027.500.270.110.46-0.43-61.43%107730.66%
AMZN170922C010300002017-09-19 3:57PM EDT1,030.000.210.170.36-0.17-44.74%2561,30730.40%
AMZN170922C010325002017-09-19 11:25AM EDT1,032.500.250.000.25-0.11-30.56%424129.59%
AMZN170922C010350002017-09-19 3:56PM EDT1,035.000.220.110.24-0.02-8.33%2540730.37%
AMZN170922C010375002017-09-19 2:40PM EDT1,037.500.140.000.25-0.15-51.72%8720831.52%
AMZN170922C010400002017-09-19 3:56PM EDT1,040.000.150.100.21-0.12-44.44%3811,05531.64%
AMZN170922C010425002017-09-19 10:04AM EDT1,042.500.130.000.40-0.32-71.11%624235.99%
AMZN170922C010450002017-09-19 2:47PM EDT1,045.000.170.000.31-0.23-57.50%2615135.50%
AMZN170922C010475002017-09-18 2:28PM EDT1,047.500.390.000.170.00-9516833.40%
AMZN170922C010500002017-09-19 3:55PM EDT1,050.000.100.090.10-0.09-47.37%8180131.98%
AMZN170922C010525002017-09-18 3:48PM EDT1,052.500.210.040.270.00-22041537.53%
AMZN170922C010550002017-09-19 12:08PM EDT1,055.000.100.050.40-0.11-52.38%1427940.85%
AMZN170922C010575002017-09-18 11:09AM EDT1,057.500.350.030.310.00-24027140.19%
AMZN170922C010600002017-09-18 2:20PM EDT1,060.000.250.020.260.00-8040340.04%
AMZN170922C010625002017-09-18 2:28PM EDT1,062.500.300.020.300.00-11541.80%
AMZN170922C010650002017-09-19 3:55PM EDT1,065.000.080.070.21-0.09-52.94%2030440.63%
AMZN170922C010675002017-09-18 1:40PM EDT1,067.500.200.020.380.00-253945.22%
AMZN170922C010700002017-09-19 12:40PM EDT1,070.000.050.010.36-0.08-61.54%2833445.75%
AMZN170922C010750002017-09-19 2:32PM EDT1,075.000.050.010.36-0.08-61.54%1079247.56%
AMZN170922C010800002017-09-19 11:50AM EDT1,080.000.030.010.35-0.08-72.73%151449.17%
AMZN170922C010825002017-09-19 10:25AM EDT1,082.500.050.010.29-0.15-75.00%273048.73%
AMZN170922C010850002017-09-19 11:57AM EDT1,085.000.030.030.37-0.17-85.00%113751.37%
AMZN170922C010875002017-09-19 11:57AM EDT1,087.500.040.000.37-0.13-76.47%105352.25%
AMZN170922C010900002017-09-19 10:08AM EDT1,090.000.060.010.16-0.11-64.71%1213447.41%
AMZN170922C010925002017-09-15 11:50PM EDT1,092.500.270.070.210.00-100049.90%
AMZN170922C010950002017-09-15 11:50PM EDT1,095.000.280.060.330.00-1050.29%
AMZN170922C011000002017-09-18 3:38PM EDT1,100.000.070.010.050.00-8827444.53%
AMZN170922C011025002017-09-19 6:57PM EDT1,102.500.070.000.370.00-8052.34%
AMZN170922C011100002017-09-14 11:11AM EDT1,110.000.300.000.430.00-103655.76%
AMZN170922C011125002017-09-15 11:50PM EDT1,112.500.270.000.420.00-101056.45%
AMZN170922C011150002017-09-18 3:49PM EDT1,115.000.060.010.370.00-757756.54%
AMZN170922C011175002017-09-15 11:50PM EDT1,117.500.240.000.430.00-212158.20%
AMZN170922C011200002017-09-19 1:50PM EDT1,120.000.030.010.05-0.02-40.00%320650.00%
AMZN170922C011250002017-09-19 6:57PM EDT1,125.000.320.000.050.00-112451.56%
AMZN170922C011300002017-09-15 11:00AM EDT1,130.000.100.000.39-0.24-70.59%10061.38%
AMZN170922C011400002017-08-24 2:36PM EDT1,140.000.140.010.450.00-101365.77%
AMZN170922C011500002017-09-15 3:54PM EDT1,150.000.020.020.05-0.03-60.00%5016256.25%
AMZN170922C011600002017-09-14 3:54PM EDT1,160.000.120.000.370.00-21970.02%
AMZN170922C011700002017-09-14 12:52PM EDT1,170.000.050.000.050.00-25725259.77%
AMZN170922C011800002017-09-15 9:55AM EDT1,180.000.030.000.04-0.02-40.00%28560.94%
PutsforSeptember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN170922P007800002017-09-01 11:57PM EDT780.000.500.000.440.00-101087.01%
AMZN170922P007900002017-09-06 10:13AM EDT790.000.190.000.370.00-3380.76%
AMZN170922P008000002017-09-14 11:54AM EDT800.000.010.000.010.00-55254.69%
AMZN170922P008100002017-08-11 5:02PM EDT810.000.980.841.970.00-252597.44%
AMZN170922P008200002017-09-15 2:37PM EDT820.000.030.000.440.00-56269.04%
AMZN170922P008300002017-09-18 2:39PM EDT830.000.050.000.380.00-124763.38%
AMZN170922P008500002017-09-19 11:01AM EDT850.000.030.000.03-0.01-25.00%2017944.53%
AMZN170922P008600002017-09-19 3:19PM EDT860.000.030.000.05-0.16-84.21%321643.16%
AMZN170922P008675002017-09-08 11:51PM EDT867.500.520.000.650.00-1050.98%
AMZN170922P008700002017-09-19 2:15PM EDT870.000.050.000.09+0.01+25.00%719642.09%
AMZN170922P008750002017-09-11 3:28PM EDT875.000.350.000.560.00-606251.88%
AMZN170922P008775002017-09-15 11:52PM EDT877.500.070.000.220.00-163043.90%
AMZN170922P008800002017-09-19 12:24PM EDT880.000.050.020.17-0.12-70.59%3823941.31%
AMZN170922P008825002017-09-15 11:52PM EDT882.500.450.000.690.00-676750.07%
AMZN170922P008850002017-09-15 11:52PM EDT885.000.340.000.700.00-17248.95%
AMZN170922P008875002017-09-15 3:14PM EDT887.500.100.000.71-0.78-88.64%1747.83%
AMZN170922P008900002017-09-19 10:14AM EDT890.000.090.010.42-0.01-10.00%135342.48%
AMZN170922P008925002017-09-08 11:51PM EDT892.500.940.810.960.00-1048.05%
AMZN170922P008950002017-09-14 10:07AM EDT895.000.280.000.140.00-12034.08%
AMZN170922P008975002017-09-19 10:52AM EDT897.500.130.000.470.00-105039.72%
AMZN170922P009000002017-09-19 3:56PM EDT900.000.110.040.16-0.01-8.33%7154732.62%
AMZN170922P009025002017-09-11 11:16AM EDT902.500.760.030.220.00-424333.01%
AMZN170922P009050002017-09-18 2:51PM EDT905.000.200.000.490.00-367236.43%
AMZN170922P009075002017-09-13 3:03PM EDT907.500.340.000.310.00-1432.57%
AMZN170922P009100002017-09-19 3:10PM EDT910.000.090.050.18-0.13-59.09%3756328.86%
AMZN170922P009125002017-09-15 3:51PM EDT912.500.220.150.34-0.63-74.12%191730.76%
AMZN170922P009150002017-09-18 2:40PM EDT915.000.360.000.220.00-33227.56%
AMZN170922P009175002017-09-19 1:28PM EDT917.500.120.110.49-0.07-36.84%302130.37%
AMZN170922P009200002017-09-19 3:23PM EDT920.000.210.150.23-0.05-19.23%2991,22725.54%
AMZN170922P009225002017-09-19 3:51PM EDT922.500.200.100.22-0.14-41.18%2732024.27%
AMZN170922P009250002017-09-19 2:40PM EDT925.000.260.100.24-0.12-31.58%9758823.49%
AMZN170922P009275002017-09-19 10:53AM EDT927.500.320.150.28-0.18-36.00%819422.95%
AMZN170922P009300002017-09-19 3:59PM EDT930.000.190.180.31-0.23-54.76%13273222.19%
AMZN170922P009325002017-09-19 3:11PM EDT932.500.400.210.35-0.26-39.39%2424421.51%
AMZN170922P009350002017-09-19 3:59PM EDT935.000.320.230.39-0.32-50.00%9270720.73%
AMZN170922P009375002017-09-19 3:44PM EDT937.500.430.210.45-0.28-39.44%9069420.07%
AMZN170922P009400002017-09-19 3:38PM EDT940.000.480.380.56-0.36-42.86%35990919.73%
AMZN170922P009425002017-09-19 3:34PM EDT942.500.620.450.91-0.19-23.46%9732120.74%
AMZN170922P009450002017-09-19 3:50PM EDT945.000.740.520.83-0.35-32.11%39154018.84%
AMZN170922P009475002017-09-19 3:37PM EDT947.500.900.670.97-0.47-34.31%12347118.18%
AMZN170922P009500002017-09-19 3:59PM EDT950.001.131.101.15-0.44-28.03%8831,28417.55%
AMZN170922P009525002017-09-19 3:41PM EDT952.501.481.241.53-0.54-26.73%67751517.59%
AMZN170922P009550002017-09-19 3:59PM EDT955.001.751.611.91-0.56-24.24%52484517.31%
AMZN170922P009575002017-09-19 3:58PM EDT957.502.252.092.43-0.66-22.68%41195217.21%
AMZN170922P009600002017-09-19 3:58PM EDT960.002.902.722.98-0.09-3.01%1,0302,78016.88%
AMZN170922P009625002017-09-19 3:58PM EDT962.503.633.353.70-0.37-9.25%70782416.73%
AMZN170922P009650002017-09-19 3:59PM EDT965.004.404.104.55-0.30-6.38%2,0251,44516.59%
AMZN170922P009675002017-09-19 3:59PM EDT967.505.504.705.70+0.05+0.92%60853216.85%
AMZN170922P009700002017-09-19 3:59PM EDT970.006.606.256.80+0.30+4.76%2,8802,04016.61%
AMZN170922P009725002017-09-19 3:59PM EDT972.507.977.608.55+0.70+9.63%63849317.64%
AMZN170922P009750002017-09-19 3:59PM EDT975.009.309.059.60+0.80+9.41%1,0951,15316.55%
AMZN170922P009775002017-09-19 3:59PM EDT977.5011.1510.7011.60+1.15+11.50%30650717.56%
AMZN170922P009800002017-09-19 3:59PM EDT980.0012.9012.6013.35+1.50+13.16%5171,60517.61%
AMZN170922P009825002017-09-19 3:31PM EDT982.5014.7214.4015.55+1.42+10.68%30042718.70%
AMZN170922P009850002017-09-19 3:58PM EDT985.0017.0416.8017.55+2.49+17.11%28371918.95%
AMZN170922P009875002017-09-19 3:56PM EDT987.5019.2618.8520.00+2.86+17.44%7362320.53%
AMZN170922P009900002017-09-19 3:17PM EDT990.0022.4321.0021.95+3.83+20.59%19572220.16%
AMZN170922P009925002017-09-19 3:25PM EDT992.5023.4022.7024.30+2.15+10.12%718321.12%
AMZN170922P009950002017-09-19 3:50PM EDT995.0026.0025.8526.75+3.20+14.04%7165322.41%
AMZN170922P009975002017-09-18 2:20PM EDT997.5028.3528.2029.00+6.25+28.28%519322.71%
AMZN170922P010000002017-09-19 3:20PM EDT1,000.0031.1530.6031.40+4.05+14.94%7538523.61%
AMZN170922P010025002017-09-19 3:01PM EDT1,002.5033.9533.0034.00+13.78+68.32%43025.51%
AMZN170922P010050002017-09-19 10:04AM EDT1,005.0035.3035.4536.40+12.98+58.15%19626.32%
AMZN170922P010075002017-09-19 3:01PM EDT1,007.5038.6837.8538.85+14.78+61.84%44627.36%
AMZN170922P010100002017-09-19 2:48PM EDT1,010.0040.1140.3041.25+3.36+9.14%46628.05%
AMZN170922P010125002017-09-18 10:02AM EDT1,012.5025.0042.7543.700.00-4528.99%
AMZN170922P010150002017-09-18 2:49PM EDT1,015.0043.9745.2046.150.00-1326529.90%
AMZN170922P010175002017-09-15 10:49AM EDT1,017.5026.6031.2534.15+0.55+2.11%1220.00%
AMZN170922P010200002017-09-19 10:59AM EDT1,020.0048.0550.3551.15+1.70+3.67%1118632.34%
AMZN170922P010225002017-09-15 10:48AM EDT1,022.5030.2035.0039.20-1.39-4.40%1180.00%
AMZN170922P010250002017-09-18 3:33PM EDT1,025.0051.2555.1056.150.00-31634.72%
AMZN170922P010275002017-09-19 10:16AM EDT1,027.5057.8557.6058.65+27.40+89.98%1535.89%
AMZN170922P010300002017-09-19 11:53AM EDT1,030.0059.0560.1561.15+0.05+0.08%511837.06%
AMZN170922P010325002017-09-15 11:52PM EDT1,032.5044.2046.0546.850.00-320.00%
AMZN170922P010350002017-09-19 3:57PM EDT1,035.0065.6565.1066.15+8.18+14.23%7739.36%
AMZN170922P010375002017-09-18 10:32AM EDT1,037.5052.4067.6068.550.00-1639.62%
AMZN170922P010400002017-09-18 11:44AM EDT1,040.0055.7070.1071.150.00-156141.63%
AMZN170922P010425002017-09-18 2:24PM EDT1,042.5064.5572.6073.550.00-121341.85%
AMZN170922P010450002017-09-18 2:16PM EDT1,045.0065.2575.1076.150.00-131943.85%
AMZN170922P010475002017-09-18 2:16PM EDT1,047.5067.7577.6078.550.00-112244.02%
AMZN170922P010500002017-09-18 10:04AM EDT1,050.0060.0580.1081.150.00-25246.05%
AMZN170922P010525002017-09-18 10:10AM EDT1,052.5062.8582.6083.550.00-11746.17%
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 EDT1,060.0086.6590.1091.150.00-434250.35%
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 EDT1,100.00128.15128.95132.55+20.25+18.77%2161.13%
AMZN170922P011500002017-09-19 6:58PM EDT1,150.00178.15180.20181.050.00-2076.03%
AMZN170922P011600002017-09-19 6:58PM EDT1,160.00189.70190.25191.150.00-21880.96%
AMZN170922P011700002017-09-19 6:58PM EDT1,170.00198.45200.25201.150.00-23384.23%
AMZN170922P011800002017-09-19 6:58PM EDT1,180.00190.05210.25211.150.00-1187.40%