U.S. Markets open in 3 hrs 55 mins

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
973.21+3.35 (+0.35%)
At close: 4:00PM EDT

972.15 -1.06 (-0.11%)
Pre-Market: 4:45AM EDT

People also watch
GOOGFBAAPLNFLXTSLA
In The Money
Show:ListStraddle
CallsforSeptember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN170922C007800002017-09-21 5:14AM EDT780.00190.45192.85194.050.00-21125.98%
AMZN170922C007900002017-09-21 5:14AM EDT790.00179.60182.85184.350.00-25127.34%
AMZN170922C008000002017-09-20 2:24PM EDT800.00171.850.000.000.00-400.00%
AMZN170922C008100002017-09-01 11:56PM EDT810.00138.00167.40171.450.00-1817195.26%
AMZN170922C008400002017-09-11 1:08PM EDT840.00139.73144.65148.350.00-33212.17%
AMZN170922C008500002017-09-20 12:58PM EDT850.00117.800.000.000.00-100.00%
AMZN170922C008525002017-09-19 11:25AM EDT852.50120.70118.85122.500.00-10112.33%
AMZN170922C008600002017-09-20 12:32PM EDT860.00107.580.000.000.00-100.00%
AMZN170922C008700002017-09-20 10:59AM EDT870.0096.450.000.000.00-200.00%
AMZN170922C008800002017-09-18 2:37PM EDT880.0094.0091.3595.000.00-1190.33%
AMZN170922C008900002017-09-07 9:33AM EDT890.0087.0076.5077.950.00-10370.00%
AMZN170922C009000002017-09-19 3:20PM EDT900.0069.9071.4075.000.00-12774.22%
AMZN170922C009100002017-09-14 10:24AM EDT910.0081.0374.5578.800.00-518132.23%
AMZN170922C009175002017-09-15 11:50PM EDT917.5075.9067.1071.550.00-11123.87%
AMZN170922C009200002017-09-20 9:53AM EDT920.0054.690.000.000.00-200.00%
AMZN170922C009250002017-09-15 9:32AM EDT925.0068.0559.7064.00+35.70+110.36%310114.80%
AMZN170922C009275002017-09-08 11:50PM EDT927.5043.2039.2543.000.00-10100.00%
AMZN170922C009300002017-09-06 9:49AM EDT930.0041.4037.3040.800.00-15370.00%
AMZN170922C009325002017-09-01 10:32AM EDT932.5052.2848.5051.35+16.25+45.10%1186.55%
AMZN170922C009350002017-09-12 3:44PM EDT935.0047.9049.8054.000.00-2111102.47%
AMZN170922C009375002017-09-12 3:44PM EDT937.5045.5447.5051.700.00-2013100.07%
AMZN170922C009400002017-09-20 3:57PM EDT940.0033.270.000.000.00-4000.00%
AMZN170922C009425002017-09-20 2:21PM EDT942.5022.800.000.000.00-2200.00%
AMZN170922C009450002017-09-20 10:55AM EDT945.0025.000.000.000.00-200.00%
AMZN170922C009475002017-09-15 9:41AM EDT947.5040.3237.9042.00+8.04+24.91%19088.24%
AMZN170922C009500002017-09-20 3:36PM EDT950.0020.780.000.000.00-8700.00%
AMZN170922C009525002017-09-20 12:05PM EDT952.5015.700.000.000.00-100.00%
AMZN170922C009550002017-09-20 3:04PM EDT955.0014.850.000.000.00-4300.00%
AMZN170922C009575002017-09-20 3:22PM EDT957.5013.650.000.000.00-3000.00%
AMZN170922C009600002017-09-20 3:51PM EDT960.0014.000.000.000.00-80900.00%
AMZN170922C009625002017-09-20 3:53PM EDT962.5012.000.000.000.00-23900.00%
AMZN170922C009650002017-09-20 3:59PM EDT965.0011.450.000.000.00-1,20900.00%
AMZN170922C009675002017-09-20 3:58PM EDT967.508.530.000.000.00-1,11700.00%
AMZN170922C009700002017-09-20 3:59PM EDT970.006.800.000.000.00-4,08600.00%
AMZN170922C009725002017-09-20 3:59PM EDT972.505.500.000.000.00-1,21900.00%
AMZN170922C009750002017-09-20 3:59PM EDT975.004.350.000.000.00-3,98700.78%
AMZN170922C009775002017-09-20 3:59PM EDT977.503.000.000.000.00-90401.56%
AMZN170922C009800002017-09-20 3:59PM EDT980.002.500.000.000.00-4,18403.13%
AMZN170922C009825002017-09-20 3:59PM EDT982.501.970.000.000.00-69903.13%
AMZN170922C009850002017-09-20 3:59PM EDT985.001.270.000.000.00-3,56003.13%
AMZN170922C009875002017-09-20 3:59PM EDT987.501.000.000.000.00-65603.13%
AMZN170922C009900002017-09-20 3:59PM EDT990.000.850.000.000.00-1,74806.25%
AMZN170922C009925002017-09-20 3:59PM EDT992.500.630.000.000.00-78006.25%
AMZN170922C009950002017-09-20 3:58PM EDT995.000.580.000.000.00-1,11306.25%
AMZN170922C009975002017-09-20 3:55PM EDT997.500.480.000.000.00-49506.25%
AMZN170922C010000002017-09-20 3:59PM EDT1,000.000.360.000.000.00-1,06606.25%
AMZN170922C010025002017-09-20 3:53PM EDT1,002.500.430.000.000.00-7706.25%
AMZN170922C010050002017-09-20 3:55PM EDT1,005.000.350.000.000.00-870012.50%
AMZN170922C010075002017-09-20 2:27PM EDT1,007.500.270.000.000.00-132012.50%
AMZN170922C010100002017-09-20 3:56PM EDT1,010.000.250.000.000.00-617012.50%
AMZN170922C010125002017-09-20 2:27PM EDT1,012.500.100.000.000.00-22012.50%
AMZN170922C010150002017-09-20 3:58PM EDT1,015.000.240.000.000.00-84012.50%
AMZN170922C010175002017-09-20 3:14PM EDT1,017.500.200.000.000.00-45012.50%
AMZN170922C010200002017-09-20 3:21PM EDT1,020.000.210.000.000.00-353012.50%
AMZN170922C010225002017-09-20 2:24PM EDT1,022.500.100.000.000.00-23012.50%
AMZN170922C010250002017-09-20 3:23PM EDT1,025.000.180.000.000.00-200012.50%
AMZN170922C010275002017-09-20 2:04PM EDT1,027.500.180.000.000.00-4012.50%
AMZN170922C010300002017-09-20 2:56PM EDT1,030.000.130.000.000.00-16012.50%
AMZN170922C010325002017-09-20 3:34PM EDT1,032.500.140.000.000.00-2012.50%
AMZN170922C010350002017-09-20 3:57PM EDT1,035.000.170.000.000.00-37012.50%
AMZN170922C010375002017-09-20 9:39AM EDT1,037.500.210.000.000.00-5012.50%
AMZN170922C010400002017-09-20 3:01PM EDT1,040.000.100.000.000.00-311025.00%
AMZN170922C010425002017-09-19 10:04AM EDT1,042.500.130.000.350.00-623747.75%
AMZN170922C010450002017-09-19 2:47PM EDT1,045.000.170.000.340.00-2617148.93%
AMZN170922C010475002017-09-18 2:28PM EDT1,047.500.390.010.340.00-9516850.29%
AMZN170922C010500002017-09-20 3:23PM EDT1,050.000.090.000.000.00-167025.00%
AMZN170922C010525002017-09-20 2:13PM EDT1,052.500.070.000.000.00-103025.00%
AMZN170922C010550002017-09-20 3:50PM EDT1,055.000.090.000.000.00-92025.00%
AMZN170922C010575002017-09-18 11:09AM EDT1,057.500.350.010.150.00-24027149.51%
AMZN170922C010600002017-09-20 3:19PM EDT1,060.000.080.000.000.00-222025.00%
AMZN170922C010625002017-09-18 2:28PM EDT1,062.500.300.010.300.00-11552.15%
AMZN170922C010650002017-09-20 3:49PM EDT1,065.000.090.000.000.00-289025.00%
AMZN170922C010675002017-09-18 1:40PM EDT1,067.500.200.000.370.00-253955.86%
AMZN170922C010700002017-09-19 12:40PM EDT1,070.000.050.010.070.00-2834850.59%
AMZN170922C010750002017-09-20 3:48PM EDT1,075.000.050.000.000.00-96025.00%
AMZN170922C010800002017-09-20 3:39PM EDT1,080.000.050.000.000.00-20025.00%
AMZN170922C010825002017-09-19 10:25AM EDT1,082.500.050.010.040.00-275550.39%
AMZN170922C010850002017-09-20 3:43PM EDT1,085.000.050.000.000.00-140025.00%
AMZN170922C010875002017-09-19 11:57AM EDT1,087.500.040.000.370.00-106365.33%
AMZN170922C010900002017-09-19 10:08AM EDT1,090.000.060.010.320.00-1214565.53%
AMZN170922C010925002017-09-15 11:50PM EDT1,092.500.270.070.210.00-100065.33%
AMZN170922C010950002017-09-15 11:50PM EDT1,095.000.280.060.330.00-1069.34%
AMZN170922C011000002017-09-20 2:33PM EDT1,100.000.010.000.000.00-30025.00%
AMZN170922C011025002017-09-21 5:14AM EDT1,102.500.070.000.370.00-8872.27%
AMZN170922C011100002017-09-14 11:11AM EDT1,110.000.300.000.430.00-103677.15%
AMZN170922C011125002017-09-15 11:50PM EDT1,112.500.270.000.420.00-101078.03%
AMZN170922C011150002017-09-18 3:49PM EDT1,115.000.060.010.370.00-757778.13%
AMZN170922C011175002017-09-15 11:50PM EDT1,117.500.240.000.430.00-212180.57%
AMZN170922C011200002017-09-19 1:50PM EDT1,120.000.030.010.030.00-320963.67%
AMZN170922C011250002017-09-21 5:14AM EDT1,125.000.320.000.320.00-112580.86%
AMZN170922C011300002017-09-15 11:00AM EDT1,130.000.100.000.39-0.24-70.59%10085.06%
AMZN170922C011400002017-08-24 2:36PM EDT1,140.000.140.010.450.00-101391.21%
AMZN170922C011500002017-09-15 3:54PM EDT1,150.000.020.020.05-0.03-60.00%5016278.13%
AMZN170922C011600002017-09-20 1:00PM EDT1,160.000.010.000.000.00-1050.00%
AMZN170922C011700002017-09-14 12:52PM EDT1,170.000.050.000.050.00-25725282.81%
AMZN170922C011800002017-09-15 9:55AM EDT1,180.000.030.000.04-0.02-40.00%28584.77%
PutsforSeptember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN170922P007800002017-09-01 11:57PM EDT780.000.500.000.440.00-1010124.71%
AMZN170922P007900002017-09-06 10:13AM EDT790.000.190.000.370.00-33115.82%
AMZN170922P008000002017-09-14 11:54AM EDT800.000.010.000.010.00-55278.13%
AMZN170922P008100002017-08-11 5:02PM EDT810.000.980.841.970.00-2525139.89%
AMZN170922P008200002017-09-15 2:37PM EDT820.000.030.000.440.00-56299.32%
AMZN170922P008300002017-09-20 12:08PM EDT830.000.070.000.000.00-20050.00%
AMZN170922P008500002017-09-19 11:01AM EDT850.000.030.000.020.00-2019558.59%
AMZN170922P008600002017-09-19 3:19PM EDT860.000.030.000.030.00-321655.86%
AMZN170922P008675002017-09-08 11:51PM EDT867.500.520.000.650.00-1073.93%
AMZN170922P008700002017-09-20 9:38AM EDT870.000.030.000.000.00-94025.00%
AMZN170922P008750002017-09-11 3:28PM EDT875.000.350.000.560.00-606267.68%
AMZN170922P008775002017-09-15 11:52PM EDT877.500.070.000.220.00-163058.40%
AMZN170922P008800002017-09-20 3:58PM EDT880.000.030.000.000.00-97025.00%
AMZN170922P008825002017-09-15 11:52PM EDT882.500.450.000.690.00-676764.99%
AMZN170922P008850002017-09-15 11:52PM EDT885.000.340.000.700.00-17263.53%
AMZN170922P008875002017-09-15 3:14PM EDT887.500.100.000.71-0.78-88.64%1762.01%
AMZN170922P008900002017-09-20 3:55PM EDT890.000.050.000.000.00-50025.00%
AMZN170922P008925002017-09-08 11:51PM EDT892.500.940.810.960.00-1069.07%
AMZN170922P008950002017-09-14 10:07AM EDT895.000.280.000.140.00-12050.00%
AMZN170922P008975002017-09-20 11:42AM EDT897.500.090.000.000.00-3025.00%
AMZN170922P009000002017-09-20 3:58PM EDT900.000.040.000.000.00-167025.00%
AMZN170922P009025002017-09-11 11:16AM EDT902.500.760.030.220.00-424348.58%
AMZN170922P009050002017-09-18 2:51PM EDT905.000.200.000.430.00-367252.39%
AMZN170922P009075002017-09-13 3:03PM EDT907.500.340.000.310.00-1448.00%
AMZN170922P009100002017-09-20 2:30PM EDT910.000.090.000.000.00-14025.00%
AMZN170922P009125002017-09-15 3:51PM EDT912.500.220.150.34-0.63-74.12%191745.51%
AMZN170922P009150002017-09-18 2:40PM EDT915.000.360.000.460.00-33246.27%
AMZN170922P009175002017-09-20 3:54PM EDT917.500.090.000.000.00-1012.50%
AMZN170922P009200002017-09-20 2:22PM EDT920.000.210.000.000.00-56012.50%
AMZN170922P009225002017-09-19 3:51PM EDT922.500.200.000.160.00-2734034.57%
AMZN170922P009250002017-09-20 3:48PM EDT925.000.140.000.000.00-211012.50%
AMZN170922P009275002017-09-20 3:42PM EDT927.500.090.000.000.00-41012.50%
AMZN170922P009300002017-09-20 3:55PM EDT930.000.160.000.000.00-98012.50%
AMZN170922P009325002017-09-20 2:57PM EDT932.500.150.000.000.00-27012.50%
AMZN170922P009350002017-09-20 3:50PM EDT935.000.210.000.000.00-298012.50%
AMZN170922P009375002017-09-20 1:38PM EDT937.500.330.000.000.00-73012.50%
AMZN170922P009400002017-09-20 3:59PM EDT940.000.200.000.000.00-372012.50%
AMZN170922P009425002017-09-20 3:53PM EDT942.500.330.000.000.00-33012.50%
AMZN170922P009450002017-09-20 3:56PM EDT945.000.290.000.000.00-18106.25%
AMZN170922P009475002017-09-20 3:54PM EDT947.500.340.000.000.00-26906.25%
AMZN170922P009500002017-09-20 3:59PM EDT950.000.410.000.000.00-1,76906.25%
AMZN170922P009525002017-09-20 3:59PM EDT952.500.540.000.000.00-77006.25%
AMZN170922P009550002017-09-20 3:59PM EDT955.000.700.000.000.00-1,64606.25%
AMZN170922P009575002017-09-20 3:59PM EDT957.500.850.000.000.00-52506.25%
AMZN170922P009600002017-09-20 3:58PM EDT960.001.210.000.000.00-3,13603.13%
AMZN170922P009625002017-09-20 3:59PM EDT962.501.590.000.000.00-44003.13%
AMZN170922P009650002017-09-20 3:59PM EDT965.002.190.000.000.00-3,01903.13%
AMZN170922P009675002017-09-20 3:59PM EDT967.502.800.000.000.00-1,01101.56%
AMZN170922P009700002017-09-20 3:59PM EDT970.003.750.000.000.00-2,28401.56%
AMZN170922P009725002017-09-20 3:59PM EDT972.505.050.000.000.00-51800.39%
AMZN170922P009750002017-09-20 3:59PM EDT975.006.200.000.000.00-71400.00%
AMZN170922P009775002017-09-20 3:58PM EDT977.507.690.000.000.00-20500.00%
AMZN170922P009800002017-09-20 3:58PM EDT980.009.400.000.000.00-37900.00%
AMZN170922P009825002017-09-20 3:58PM EDT982.5011.200.000.000.00-10000.00%
AMZN170922P009850002017-09-20 3:39PM EDT985.0014.100.000.000.00-19600.00%
AMZN170922P009875002017-09-20 2:58PM EDT987.5019.520.000.000.00-10600.00%
AMZN170922P009900002017-09-20 3:28PM EDT990.0019.100.000.000.00-23300.00%
AMZN170922P009925002017-09-20 3:48PM EDT992.5022.150.000.000.00-5800.00%
AMZN170922P009950002017-09-20 3:49PM EDT995.0023.850.000.000.00-7000.00%
AMZN170922P009975002017-09-20 3:03PM EDT997.5026.250.000.000.00-3900.00%
AMZN170922P010000002017-09-20 3:17PM EDT1,000.0031.000.000.000.00-4300.00%
AMZN170922P010025002017-09-20 9:43AM EDT1,002.5029.160.000.000.00-500.00%
AMZN170922P010050002017-09-19 10:04AM EDT1,005.0035.3031.6032.400.00-19628.83%
AMZN170922P010075002017-09-20 1:05PM EDT1,007.5040.650.000.000.00-2100.00%
AMZN170922P010100002017-09-20 3:22PM EDT1,010.0040.650.000.000.00-4800.00%
AMZN170922P010125002017-09-20 11:50AM EDT1,012.5046.130.000.000.00-200.00%
AMZN170922P010150002017-09-20 1:24PM EDT1,015.0048.240.000.000.00-500.00%
AMZN170922P010175002017-09-20 10:11AM EDT1,017.5045.850.000.000.00-300.00%
AMZN170922P010200002017-09-20 2:36PM EDT1,020.0056.800.000.000.00-3500.00%
AMZN170922P010225002017-09-20 10:00AM EDT1,022.5051.050.000.000.00-400.00%
AMZN170922P010250002017-09-18 3:33PM EDT1,025.0051.2551.4552.250.00-31639.75%
AMZN170922P010275002017-09-19 10:16AM EDT1,027.5057.8553.9554.750.00-1641.26%
AMZN170922P010300002017-09-19 11:53AM EDT1,030.0059.0556.5557.250.00-512342.73%
AMZN170922P010325002017-09-15 11:52PM EDT1,032.5044.2046.0546.850.00-320.00%
AMZN170922P010350002017-09-19 3:57PM EDT1,035.0065.6561.4562.250.00-7045.70%
AMZN170922P010375002017-09-18 10:32AM EDT1,037.5052.4063.9564.750.00-1647.14%
AMZN170922P010400002017-09-20 2:27PM EDT1,040.0075.900.000.000.00-200.00%
AMZN170922P010425002017-09-18 2:24PM EDT1,042.5064.5568.9569.750.00-121350.05%
AMZN170922P010450002017-09-18 2:16PM EDT1,045.0065.2571.4572.250.00-131951.47%
AMZN170922P010475002017-09-18 2:16PM EDT1,047.5067.7573.9574.750.00-112252.88%
AMZN170922P010500002017-09-18 10:04AM EDT1,050.0060.0576.4577.250.00-25254.30%
AMZN170922P010525002017-09-18 10:10AM EDT1,052.5062.8578.9579.750.00-11755.66%
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 EDT1,060.0086.6586.4587.250.00-433959.81%
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 EDT1,067.50100.550.000.000.00-200.00%
AMZN170922P010700002017-09-20 1:05PM EDT1,070.00103.050.000.000.00-200.00%
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 EDT1,100.00128.15125.20128.800.00-2372.36%
AMZN170922P011500002017-09-21 5:15AM EDT1,150.00178.15176.45177.250.00-2282.42%
AMZN170922P011600002017-09-21 5:15AM EDT1,160.00189.850.000.00+0.15+0.08%100.00%
AMZN170922P011700002017-09-21 5:15AM EDT1,170.00199.850.000.00+1.40+0.71%100.00%
AMZN170922P011800002017-09-21 5:15AM EDT1,180.00208.800.000.00+18.75+9.87%100.00%