U.S. Markets close in 25 mins.

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
955.34-9.31 (-0.96%)
As of 3:35PM EDT. Market open.
People also watch
GOOGFBAAPLNFLXTSLA
In The Money
Show:ListStraddle
CallsforSeptember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN170922C007800002017-09-22 3:15PM EDT780.00190.45175.85178.650.00-21228.47%
AMZN170922C007900002017-09-22 3:15PM EDT790.00177.50165.35168.80-2.10-1.17%16212.55%
AMZN170922C008000002017-09-22 12:16PM EDT800.00158.70156.05159.05-13.15-7.65%861210.99%
AMZN170922C008100002017-09-01 11:56PM EDT810.00138.00167.40171.450.00-1817411.49%
AMZN170922C008400002017-09-11 1:08PM EDT840.00139.73144.65148.350.00-33402.30%
AMZN170922C008500002017-09-22 9:33AM EDT850.00111.80106.10108.65-4.98-4.26%118148.39%
AMZN170922C008525002017-09-19 11:25AM EDT852.50120.70103.40106.150.00-10143.80%
AMZN170922C008600002017-09-20 12:32PM EDT860.00107.5896.0598.650.00-12136.21%
AMZN170922C008700002017-09-20 10:59AM EDT870.0096.4585.8588.650.00-23122.93%
AMZN170922C008800002017-09-18 2:37PM EDT880.0094.0076.2578.550.00-11113.23%
AMZN170922C008900002017-09-22 10:30AM EDT890.0071.5065.8068.65-15.50-17.82%103798.97%
AMZN170922C009000002017-09-22 2:32PM EDT900.0058.0556.1558.35-9.95-14.63%22487.30%
AMZN170922C009100002017-09-22 12:01PM EDT910.0049.5045.9048.60-31.53-38.91%4875.10%
AMZN170922C009175002017-09-15 11:50PM EDT917.5075.9067.1071.550.00-11245.94%
AMZN170922C009200002017-09-22 2:54PM EDT920.0038.7736.6538.15-7.81-16.77%124064.06%
AMZN170922C009250002017-09-15 9:32AM EDT925.0033.5331.0033.55-34.52-50.73%31356.41%
AMZN170922C009275002017-09-08 11:50PM EDT927.5043.2039.2543.000.00-1010125.94%
AMZN170922C009300002017-09-22 3:04PM EDT930.0028.0026.4527.90-13.40-32.37%13754.96%
AMZN170922C009325002017-09-22 9:41AM EDT932.5031.0024.1525.45-1.00-3.12%1251.81%
AMZN170922C009350002017-09-22 11:14AM EDT935.0024.0021.5522.80-6.00-20.00%102147.08%
AMZN170922C009375002017-09-12 3:44PM EDT937.5045.5447.5051.700.00-2013202.73%
AMZN170922C009400002017-09-22 3:17PM EDT940.0017.0716.4017.65-7.97-31.83%348138.66%
AMZN170922C009425002017-09-20 2:21PM EDT942.5022.8014.3015.550.00-222337.48%
AMZN170922C009450002017-09-22 10:34AM EDT945.0016.7011.7013.15-6.30-27.39%302734.05%
AMZN170922C009475002017-09-22 2:16PM EDT947.5011.489.3010.10-6.62-36.57%229026.55%
AMZN170922C009500002017-09-22 3:18PM EDT950.007.126.957.65-8.23-53.62%35826122.51%
AMZN170922C009525002017-09-22 3:16PM EDT952.504.654.405.30-11.00-70.29%802218.60%
AMZN170922C009550002017-09-22 3:19PM EDT955.002.202.052.67-8.50-79.44%44130712.50%
AMZN170922C009575002017-09-22 3:15PM EDT957.500.770.550.75-7.93-91.15%1,014888.02%
AMZN170922C009600002017-09-22 3:19PM EDT960.000.120.100.17-6.63-98.22%4,8626387.23%
AMZN170922C009625002017-09-22 3:16PM EDT962.500.050.050.10-4.95-99.00%3,9542588.84%
AMZN170922C009650002017-09-22 3:14PM EDT965.000.090.030.05-3.41-97.43%4,6191,4489.91%
AMZN170922C009675002017-09-22 3:12PM EDT967.500.020.010.05-2.38-99.17%2,6061,17312.01%
AMZN170922C009700002017-09-22 3:14PM EDT970.000.020.010.02-1.57-98.74%2,8822,16312.40%
AMZN170922C009725002017-09-22 3:15PM EDT972.500.020.010.03-1.08-98.18%1,4881,15614.94%
AMZN170922C009750002017-09-22 3:10PM EDT975.000.010.010.04-0.69-98.57%1,8621,85117.48%
AMZN170922C009775002017-09-22 3:17PM EDT977.500.010.010.05-0.49-98.00%7711,14119.92%
AMZN170922C009800002017-09-22 3:14PM EDT980.000.020.000.04-0.33-94.29%8362,72721.19%
AMZN170922C009825002017-09-22 2:32PM EDT982.500.030.010.06-0.33-91.67%23285724.32%
AMZN170922C009850002017-09-22 3:13PM EDT985.000.010.000.01-0.19-95.00%9572,23521.09%
AMZN170922C009875002017-09-22 2:57PM EDT987.500.010.000.01-0.21-95.45%17091122.66%
AMZN170922C009900002017-09-22 3:14PM EDT990.000.010.000.01-0.19-95.00%7542,36224.22%
AMZN170922C009925002017-09-22 2:53PM EDT992.500.120.000.01-0.04-25.00%1601,08025.78%
AMZN170922C009950002017-09-22 3:14PM EDT995.000.010.000.01-0.14-93.33%6711,76627.34%
AMZN170922C009975002017-09-22 12:19PM EDT997.500.030.000.01-0.07-70.00%7481928.91%
AMZN170922C010000002017-09-22 3:18PM EDT1,000.000.010.000.01-0.10-90.91%5442,21130.47%
AMZN170922C010025002017-09-22 2:51PM EDT1,002.500.010.000.01-0.05-83.33%1750932.03%
AMZN170922C010050002017-09-22 3:16PM EDT1,005.000.040.000.01-0.02-33.33%1241,05033.59%
AMZN170922C010075002017-09-22 3:07PM EDT1,007.500.030.000.01-0.06-66.67%2940635.16%
AMZN170922C010100002017-09-22 3:16PM EDT1,010.000.010.000.01-0.05-83.33%771,11636.72%
AMZN170922C010125002017-09-22 3:07PM EDT1,012.500.010.000.01-0.04-80.00%7564638.28%
AMZN170922C010150002017-09-22 2:21PM EDT1,015.000.010.000.01-0.09-90.00%12081039.84%
AMZN170922C010175002017-09-22 11:45AM EDT1,017.500.010.000.01-0.14-93.33%1629140.63%
AMZN170922C010200002017-09-22 3:14PM EDT1,020.000.030.000.01-0.02-40.00%771,34442.19%
AMZN170922C010225002017-09-22 2:25PM EDT1,022.500.010.000.01-0.04-80.00%1039543.75%
AMZN170922C010250002017-09-22 1:14PM EDT1,025.000.010.000.01-0.05-83.33%11071045.31%
AMZN170922C010275002017-09-21 3:54PM EDT1,027.500.030.000.010.00-17646.88%
AMZN170922C010300002017-09-22 3:16PM EDT1,030.000.010.000.01-0.04-80.00%601,22548.44%
AMZN170922C010325002017-09-22 2:46PM EDT1,032.500.030.000.01-0.02-40.00%3123949.22%
AMZN170922C010350002017-09-22 10:36AM EDT1,035.000.010.000.01-0.04-80.00%1941450.78%
AMZN170922C010375002017-09-22 10:29AM EDT1,037.500.010.000.01-0.20-95.24%10425050.00%
AMZN170922C010400002017-09-22 2:41PM EDT1,040.000.010.000.01-0.03-75.00%861,15750.00%
AMZN170922C010425002017-09-21 10:22AM EDT1,042.500.120.000.010.00-2224251.56%
AMZN170922C010450002017-09-19 2:47PM EDT1,045.000.170.000.010.00-2617153.13%
AMZN170922C010475002017-09-22 9:30AM EDT1,047.500.010.000.01-0.38-97.44%216854.69%
AMZN170922C010500002017-09-22 9:30AM EDT1,050.000.010.000.01-0.04-80.00%396656.25%
AMZN170922C010525002017-09-21 10:32AM EDT1,052.500.050.000.010.00-3043157.81%
AMZN170922C010550002017-09-22 10:21AM EDT1,055.000.010.000.01-0.04-80.00%2734059.38%
AMZN170922C010575002017-09-18 11:09AM EDT1,057.500.350.000.010.00-24027159.38%
AMZN170922C010600002017-09-22 9:53AM EDT1,060.000.030.000.01+0.01+50.00%644560.94%
AMZN170922C010625002017-09-22 10:03AM EDT1,062.500.010.000.01-0.29-96.67%21562.50%
AMZN170922C010650002017-09-20 3:49PM EDT1,065.000.090.000.010.00-28945364.06%
AMZN170922C010675002017-09-18 1:40PM EDT1,067.500.200.000.010.00-253965.63%
AMZN170922C010700002017-09-22 9:47AM EDT1,070.000.010.000.010.00-5434865.63%
AMZN170922C010750002017-09-20 3:48PM EDT1,075.000.050.000.010.00-9620868.75%
AMZN170922C010800002017-09-22 2:01PM EDT1,080.000.120.000.01+0.11+1,100.00%3551171.88%
AMZN170922C010825002017-09-21 2:36PM EDT1,082.500.010.000.010.00-15571.88%
AMZN170922C010850002017-09-21 2:35PM EDT1,085.000.010.000.010.00-1118773.44%
AMZN170922C010875002017-09-22 9:31AM EDT1,087.500.010.000.01-0.03-75.00%106375.00%
AMZN170922C010900002017-09-22 10:11AM EDT1,090.000.010.000.010.00-2014575.00%
AMZN170922C010925002017-09-15 11:50PM EDT1,092.500.270.070.210.00-1000105.47%
AMZN170922C010950002017-09-15 11:50PM EDT1,095.000.280.060.330.00-10111.52%
AMZN170922C011000002017-09-22 2:40PM EDT1,100.000.010.000.01-0.01-50.00%1031781.25%
AMZN170922C011025002017-09-22 3:15PM EDT1,102.500.070.000.010.00-8881.25%
AMZN170922C011100002017-09-14 11:11AM EDT1,110.000.300.000.430.00-1036122.46%
AMZN170922C011125002017-09-15 11:50PM EDT1,112.500.270.000.420.00-1010123.73%
AMZN170922C011150002017-09-21 12:51PM EDT1,115.000.010.000.010.00-78287.50%
AMZN170922C011175002017-09-15 11:50PM EDT1,117.500.240.000.430.00-2121127.25%
AMZN170922C011200002017-09-21 12:48PM EDT1,120.000.010.000.010.00-120990.63%
AMZN170922C011250002017-09-22 3:15PM EDT1,125.000.320.000.010.00-112593.75%
AMZN170922C011300002017-09-15 11:00AM EDT1,130.000.100.000.39-0.24-70.59%100133.40%
AMZN170922C011400002017-08-24 2:36PM EDT1,140.000.140.010.450.00-1013142.38%
AMZN170922C011500002017-09-15 3:54PM EDT1,150.000.020.020.05-0.03-60.00%50162121.88%
AMZN170922C011600002017-09-22 10:22AM EDT1,160.000.050.000.01+0.04+400.00%119109.38%
AMZN170922C011700002017-09-14 12:52PM EDT1,170.000.050.000.050.00-257252128.13%
AMZN170922C011800002017-09-15 9:55AM EDT1,180.000.030.000.04-0.02-40.00%285130.47%
PutsforSeptember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN170922P007800002017-09-01 11:57PM EDT780.000.500.000.440.00-1010163.48%
AMZN170922P007900002017-09-06 10:13AM EDT790.000.190.000.370.00-33151.17%
AMZN170922P008000002017-09-14 11:54AM EDT800.000.010.000.010.00-552100.00%
AMZN170922P008100002017-08-11 5:02PM EDT810.000.980.841.970.00-2525181.79%
AMZN170922P008200002017-09-15 2:37PM EDT820.000.030.000.440.00-562127.25%
AMZN170922P008300002017-09-20 12:08PM EDT830.000.070.000.010.00-206781.25%
AMZN170922P008500002017-09-22 9:49AM EDT850.000.010.000.01-0.01-50.00%1019568.75%
AMZN170922P008600002017-09-19 3:19PM EDT860.000.030.000.010.00-321662.50%
AMZN170922P008675002017-09-08 11:51PM EDT867.500.520.000.650.00-1090.23%
AMZN170922P008700002017-09-21 1:22PM EDT870.000.010.000.010.00-9028556.25%
AMZN170922P008750002017-09-11 3:28PM EDT875.000.350.000.560.00-606281.45%
AMZN170922P008775002017-09-15 11:52PM EDT877.500.070.000.220.00-163069.53%
AMZN170922P008800002017-09-22 10:16AM EDT880.000.010.000.01-0.02-66.67%616650.00%
AMZN170922P008825002017-09-15 11:52PM EDT882.500.450.000.690.00-676777.10%
AMZN170922P008850002017-09-15 11:52PM EDT885.000.340.000.700.00-17274.95%
AMZN170922P008875002017-09-15 3:14PM EDT887.500.100.000.71-0.78-88.64%1772.75%
AMZN170922P008900002017-09-22 12:39PM EDT890.000.010.000.010.00-5737546.09%
AMZN170922P008925002017-09-08 11:51PM EDT892.500.940.810.960.00-1080.74%
AMZN170922P008950002017-09-14 10:07AM EDT895.000.280.000.140.00-12052.15%
AMZN170922P008975002017-09-20 11:42AM EDT897.500.090.000.010.00-36340.63%
AMZN170922P009000002017-09-22 2:47PM EDT900.000.010.000.010.00-3268339.06%
AMZN170922P009025002017-09-11 11:16AM EDT902.500.760.030.220.00-424354.20%
AMZN170922P009050002017-09-18 2:51PM EDT905.000.200.000.010.00-367235.94%
AMZN170922P009075002017-09-22 2:21PM EDT907.500.010.000.01-0.33-97.06%2434.38%
AMZN170922P009100002017-09-22 1:50PM EDT910.000.010.000.020.00-2055934.77%
AMZN170922P009125002017-09-15 3:51PM EDT912.500.220.150.34-0.63-74.12%191748.73%
AMZN170922P009150002017-09-22 1:19PM EDT915.000.010.000.02-0.06-85.71%43131.25%
AMZN170922P009175002017-09-22 12:54PM EDT917.500.030.000.07+0.02+200.00%25034.18%
AMZN170922P009200002017-09-22 2:54PM EDT920.000.010.000.02-0.04-80.00%171,49127.74%
AMZN170922P009225002017-09-22 12:24PM EDT922.500.030.000.07-0.03-50.00%133030.18%
AMZN170922P009250002017-09-22 10:11AM EDT925.000.010.000.03-0.07-87.50%9549725.20%
AMZN170922P009275002017-09-22 1:31PM EDT927.500.030.000.06-0.10-76.92%3922025.59%
AMZN170922P009300002017-09-22 2:54PM EDT930.000.020.000.03-0.04-66.67%16878121.49%
AMZN170922P009325002017-09-22 2:21PM EDT932.500.010.000.06-0.20-95.24%1025921.49%
AMZN170922P009350002017-09-22 2:06PM EDT935.000.040.010.05-0.02-33.33%19474218.95%
AMZN170922P009375002017-09-22 1:03PM EDT937.500.030.000.06-0.06-66.67%29276617.38%
AMZN170922P009400002017-09-22 3:16PM EDT940.000.020.010.03-0.08-80.00%20697413.87%
AMZN170922P009425002017-09-22 3:14PM EDT942.500.020.000.06-0.08-80.00%22634113.14%
AMZN170922P009450002017-09-22 3:19PM EDT945.000.030.010.06-0.17-85.00%4571,54510.94%
AMZN170922P009475002017-09-22 3:04PM EDT947.500.040.030.07-0.31-88.57%1567018.94%
AMZN170922P009500002017-09-22 3:16PM EDT950.000.030.030.08-0.39-92.86%2,3153,2096.74%
AMZN170922P009525002017-09-22 3:20PM EDT952.500.100.050.10-0.30-75.00%1,4251,0864.40%
AMZN170922P009550002017-09-22 3:20PM EDT955.000.240.170.23-0.58-70.73%4,8532,1921.89%
AMZN170922P009575002017-09-22 3:20PM EDT957.501.320.981.33+0.18+15.79%4,0621,5450.00%
AMZN170922P009600002017-09-22 3:17PM EDT960.002.822.683.10+1.21+75.16%5,7673,4120.00%
AMZN170922P009625002017-09-22 3:16PM EDT962.505.335.055.65+2.93+122.08%2,7501,8500.00%
AMZN170922P009650002017-09-22 3:18PM EDT965.007.937.608.20+4.54+133.92%2,1711,5740.00%
AMZN170922P009675002017-09-22 3:15PM EDT967.5010.7010.1510.85+5.99+127.18%3127920.00%
AMZN170922P009700002017-09-22 3:19PM EDT970.0013.0012.7013.40+6.25+92.59%9401,5080.00%
AMZN170922P009725002017-09-22 3:04PM EDT972.5014.6515.1515.85+6.24+74.20%4126890.00%
AMZN170922P009750002017-09-22 3:19PM EDT975.0018.3517.7018.25+7.65+71.50%7211,2730.00%
AMZN170922P009775002017-09-22 3:11PM EDT977.5020.1920.0520.75+7.54+59.60%1565090.00%
AMZN170922P009800002017-09-22 3:19PM EDT980.0022.8922.7023.25+7.54+49.12%1,1081,6260.00%
AMZN170922P009825002017-09-22 3:13PM EDT982.5025.3025.1525.75+7.59+42.86%2125720.00%
AMZN170922P009850002017-09-22 3:03PM EDT985.0027.0527.6028.30+6.64+32.53%1754960.00%
AMZN170922P009875002017-09-22 3:15PM EDT987.5030.5230.2030.75+8.65+39.55%595380.00%
AMZN170922P009900002017-09-22 3:15PM EDT990.0033.0432.5033.10+7.89+31.37%1555900.00%
AMZN170922P009925002017-09-22 2:59PM EDT992.5034.4035.0035.65+7.68+28.74%281580.00%
AMZN170922P009950002017-09-22 3:02PM EDT995.0036.9837.6538.25+7.70+26.30%665900.00%
AMZN170922P009975002017-09-21 10:38AM EDT997.5033.6140.1540.750.00-101870.00%
AMZN170922P010000002017-09-22 3:10PM EDT1,000.0042.4742.5543.25+7.27+20.65%843260.00%
AMZN170922P010025002017-09-22 10:56AM EDT1,002.5044.0044.8545.80+7.75+21.38%4320.00%
AMZN170922P010050002017-09-22 3:05PM EDT1,005.0047.2547.6048.25+6.24+15.22%18950.00%
AMZN170922P010075002017-09-22 2:40PM EDT1,007.5049.3549.9050.70+8.70+21.40%4260.00%
AMZN170922P010100002017-09-22 3:14PM EDT1,010.0052.9752.6053.30+12.32+30.31%5510.00%
AMZN170922P010125002017-09-21 12:06PM EDT1,012.5045.9555.0555.750.00-120.00%
AMZN170922P010150002017-09-20 1:24PM EDT1,015.0048.2457.6058.300.00-5580.00%
AMZN170922P010175002017-09-20 10:11AM EDT1,017.5045.8560.1060.800.00-360.00%
AMZN170922P010200002017-09-22 2:41PM EDT1,020.0061.9862.6563.25+7.49+13.75%141800.00%
AMZN170922P010225002017-09-21 9:30AM EDT1,022.5051.3165.0565.750.00-560.00%
AMZN170922P010250002017-09-21 9:30AM EDT1,025.0053.8167.5568.250.00-570.00%
AMZN170922P010275002017-09-19 10:16AM EDT1,027.5057.8570.1570.750.00-160.00%
AMZN170922P010300002017-09-22 2:39PM EDT1,030.0071.4472.6073.15+6.79+10.50%91050.00%
AMZN170922P010325002017-09-15 11:52PM EDT1,032.5044.2046.0546.850.00-320.00%
AMZN170922P010350002017-09-19 3:57PM EDT1,035.0065.6577.5578.300.00-700.00%
AMZN170922P010375002017-09-18 10:32AM EDT1,037.5052.4080.0080.700.00-160.00%
AMZN170922P010400002017-09-22 11:24AM EDT1,040.0081.5082.7583.40+8.95+12.34%1590.00%
AMZN170922P010425002017-09-18 2:24PM EDT1,042.5064.5585.0085.700.00-12110.00%
AMZN170922P010450002017-09-18 2:16PM EDT1,045.0065.2587.5088.200.00-13170.00%
AMZN170922P010475002017-09-18 2:16PM EDT1,047.5067.7590.0090.700.00-11200.00%
AMZN170922P010500002017-09-21 10:06AM EDT1,050.0085.4592.6593.250.00-3380.00%
AMZN170922P010525002017-09-18 10:10AM EDT1,052.5062.8594.8595.700.00-1170.00%
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 EDT1,060.0086.65102.20103.250.00-43210.00%
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%
AMZN170922P010675002017-09-20 1:05PM EDT1,067.50100.55109.95110.850.00-2180.00%
AMZN170922P010700002017-09-20 1:05PM EDT1,070.00103.05112.40113.350.00-2160.00%
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 EDT1,100.00128.15141.50144.150.00-210.00%
AMZN170922P011500002017-09-22 3:01PM EDT1,150.00178.15192.45193.450.00-200.00%
AMZN170922P011600002017-09-22 3:16PM EDT1,160.00189.85201.25204.50+0.15+0.08%1190.00%
AMZN170922P011700002017-09-22 3:16PM EDT1,170.00199.85210.95214.40+1.40+0.71%1340.00%
AMZN170922P011800002017-09-22 3:16PM EDT1,180.00215.35221.35224.20+18.75+9.87%460.00%