U.S. Markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
955.10-9.55 (-0.99%)
At close: 4:00PM EDT
People also watch
GOOGFBAAPLNFLXTSLA
In The Money
Show:ListStraddle
CallsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN170929C007800002017-09-14 2:56PM EDT780.00214.09204.80209.000.00-728214.80%
AMZN170929C007900002017-08-24 11:55AM EDT790.00155.18155.60159.750.00-660.00%
AMZN170929C008000002017-09-22 12:17PM EDT800.00158.65152.80157.00-19.37-10.88%6083.45%
AMZN170929C008300002017-09-18 2:16PM EDT830.00150.00122.85126.950.00-2568.70%
AMZN170929C008400002017-09-15 11:50PM EDT840.00150.02145.05148.950.00-33166.05%
AMZN170929C008500002017-09-19 11:07AM EDT850.00121.20102.90107.000.00-21459.58%
AMZN170929C008550002017-09-22 11:45PM EDT855.00113.1397.90102.000.00-1157.20%
AMZN170929C008600002017-09-20 12:32PM EDT860.00107.9392.9097.000.00-1554.81%
AMZN170929C008700002017-09-22 11:45PM EDT870.0099.0082.9587.00-1.00-1.00%1150.04%
AMZN170929C008800002017-08-24 12:56PM EDT880.0072.3870.0074.000.00-230.00%
AMZN170929C008900002017-09-22 11:38AM EDT890.0069.4263.0567.50-12.64-15.40%11442.94%
AMZN170929C009000002017-09-22 3:59PM EDT900.0056.0053.4557.10-9.50-14.50%32035.99%
AMZN170929C009025002017-09-22 11:45PM EDT902.5064.9050.8055.000.00-2236.56%
AMZN170929C009100002017-09-22 12:17PM EDT910.0050.6544.3047.85-37.99-42.86%3534.05%
AMZN170929C009250002017-09-22 11:45PM EDT925.0035.0330.0532.700.00-3025.29%
AMZN170929C009275002017-09-22 11:45PM EDT927.5031.7727.6031.00-2.93-6.54%25126.39%
AMZN170929C009300002017-09-22 3:29PM EDT930.0027.5025.9527.90-17.25-38.55%168323.07%
AMZN170929C009325002017-09-22 11:45PM EDT932.5024.5023.5525.600.00-71022.19%
AMZN170929C009350002017-09-22 11:45PM EDT935.0024.4021.2023.35-4.28-10.99%13421.38%
AMZN170929C009400002017-09-22 3:57PM EDT940.0018.2017.6519.65-12.22-40.17%6912321.46%
AMZN170929C009425002017-09-22 11:45PM EDT942.5019.1415.0517.150.00-42219.69%
AMZN170929C009450002017-09-22 11:45PM EDT945.0014.4513.6514.900.00-28218.43%
AMZN170929C009475002017-09-22 3:48PM EDT947.5012.9812.3013.60-9.82-43.07%85719.14%
AMZN170929C009500002017-09-22 3:59PM EDT950.0011.2010.7511.30-9.90-46.92%4581,08717.46%
AMZN170929C009525002017-09-22 3:59PM EDT952.509.689.4010.35-10.42-51.84%504018.43%
AMZN170929C009550002017-09-22 3:59PM EDT955.008.308.108.40-8.50-50.60%3714817.09%
AMZN170929C009575002017-09-22 3:57PM EDT957.507.046.407.50-9.16-56.54%2448317.68%
AMZN170929C009600002017-09-22 3:59PM EDT960.005.905.806.10-6.97-54.16%1,36619616.99%
AMZN170929C009625002017-09-22 3:59PM EDT962.505.004.655.30-6.95-58.16%4907617.32%
AMZN170929C009650002017-09-22 3:59PM EDT965.004.284.054.35-6.12-58.85%1,15327817.08%
AMZN170929C009675002017-09-22 3:59PM EDT967.503.603.253.95-5.60-60.87%51033617.88%
AMZN170929C009700002017-09-22 3:59PM EDT970.002.902.903.15-5.20-64.20%1,3851,63517.53%
AMZN170929C009725002017-09-22 3:59PM EDT972.502.472.262.63-4.58-64.96%19836017.65%
AMZN170929C009750002017-09-22 3:59PM EDT975.002.082.002.43-3.92-65.33%1,01857318.50%
AMZN170929C009775002017-09-22 3:51PM EDT977.501.801.581.79-3.35-65.05%16522417.82%
AMZN170929C009800002017-09-22 3:59PM EDT980.001.451.301.57-3.08-67.99%9011,18318.31%
AMZN170929C009825002017-09-22 3:58PM EDT982.501.201.091.32-2.77-69.77%13230918.54%
AMZN170929C009850002017-09-22 3:59PM EDT985.001.030.811.16-2.32-69.25%52943719.01%
AMZN170929C009875002017-09-22 3:59PM EDT987.500.920.851.05-1.86-66.91%16613919.61%
AMZN170929C009900002017-09-22 3:58PM EDT990.000.790.520.84-1.79-69.38%55883819.59%
AMZN170929C009925002017-09-22 3:57PM EDT992.500.700.370.77-1.36-66.02%9122420.22%
AMZN170929C009950002017-09-22 3:56PM EDT995.000.570.310.65-1.39-70.92%37863420.45%
AMZN170929C009975002017-09-22 3:55PM EDT997.500.550.200.92-1.23-69.10%18424423.13%
AMZN170929C010000002017-09-22 3:59PM EDT1,000.000.530.500.51-0.97-64.67%6141,44521.30%
AMZN170929C010025002017-09-22 3:27PM EDT1,002.500.550.400.81-0.79-58.96%2316124.45%
AMZN170929C010050002017-09-22 3:55PM EDT1,005.000.490.350.76-0.70-58.82%15442525.07%
AMZN170929C010075002017-09-22 3:20PM EDT1,007.500.470.080.47-0.82-63.57%5211523.67%
AMZN170929C010100002017-09-22 3:57PM EDT1,010.000.380.300.44-0.53-58.24%22259424.27%
AMZN170929C010125002017-09-22 12:06PM EDT1,012.500.330.270.51-0.51-60.71%621325.82%
AMZN170929C010150002017-09-22 3:21PM EDT1,015.000.350.300.40-0.44-55.70%19220325.56%
AMZN170929C010175002017-09-22 2:46PM EDT1,017.500.350.230.64-0.33-48.53%6513728.77%
AMZN170929C010200002017-09-22 3:59PM EDT1,020.000.390.200.40-0.18-31.58%9170627.25%
AMZN170929C010225002017-09-22 2:23PM EDT1,022.500.330.180.49-0.27-45.00%495929.09%
AMZN170929C010250002017-09-22 3:50PM EDT1,025.000.170.160.20-0.38-69.09%13212325.95%
AMZN170929C010275002017-09-22 3:51PM EDT1,027.500.160.140.45-0.30-65.22%5612630.32%
AMZN170929C010300002017-09-22 3:31PM EDT1,030.000.210.130.21-0.28-57.14%4133427.66%
AMZN170929C010325002017-09-22 12:06PM EDT1,032.500.150.120.36-0.40-72.73%816230.84%
AMZN170929C010350002017-09-22 10:51AM EDT1,035.000.150.100.27-0.24-61.54%1625630.25%
AMZN170929C010375002017-09-19 10:45AM EDT1,037.500.900.090.200.00-25329.69%
AMZN170929C010400002017-09-22 1:26PM EDT1,040.000.160.100.30-0.29-64.44%7227532.28%
AMZN170929C010425002017-09-18 12:35PM EDT1,042.501.120.080.280.00-131632.72%
AMZN170929C010450002017-09-21 2:59PM EDT1,045.000.400.080.320.00-403934.13%
AMZN170929C010475002017-09-22 12:35PM EDT1,047.500.150.060.49-0.34-69.39%314337.33%
AMZN170929C010500002017-09-22 3:36PM EDT1,050.000.120.110.20-0.24-66.67%5539233.35%
AMZN170929C010525002017-09-22 11:45PM EDT1,052.500.400.050.370.00-293437.23%
AMZN170929C010550002017-09-21 3:50PM EDT1,055.000.220.050.370.00-15437.99%
AMZN170929C010575002017-09-15 11:50PM EDT1,057.501.040.340.940.00-2045.34%
AMZN170929C010600002017-09-22 3:28PM EDT1,060.000.110.040.09-0.18-62.07%1820432.76%
AMZN170929C010625002017-09-15 11:50PM EDT1,062.500.900.440.820.00-3045.87%
AMZN170929C010650002017-09-21 12:34PM EDT1,065.000.170.030.150.00-51036.23%
AMZN170929C010675002017-09-22 1:23PM EDT1,067.500.090.030.17-0.69-88.46%11437.50%
AMZN170929C010700002017-09-21 3:02PM EDT1,070.000.180.030.410.00-1211743.14%
AMZN170929C010725002017-09-22 11:45PM EDT1,072.500.650.020.270.00-1141.31%
AMZN170929C010750002017-09-22 11:45PM EDT1,075.000.160.020.120.00-2237.89%
AMZN170929C010800002017-09-20 11:05AM EDT1,080.000.490.030.380.00-517545.56%
AMZN170929C010825002017-09-22 11:45PM EDT1,082.500.290.020.260.00-101043.90%
AMZN170929C010850002017-09-22 10:48AM EDT1,085.000.050.020.25-0.16-76.19%52844.34%
AMZN170929C010875002017-09-15 11:50PM EDT1,087.500.620.200.580.00-88050.88%
AMZN170929C010900002017-09-20 1:34PM EDT1,090.000.110.010.370.00-67348.24%
AMZN170929C010950002017-09-22 11:45PM EDT1,095.000.050.010.360.00-20149.46%
AMZN170929C011000002017-09-22 3:23PM EDT1,100.000.050.040.05-0.04-44.44%8914740.23%
AMZN170929C011075002017-09-15 11:50PM EDT1,107.500.370.000.500.00-10050.39%
AMZN170929C011100002017-09-18 11:50AM EDT1,110.000.200.000.360.00-404053.61%
AMZN170929C011200002017-09-18 12:44PM EDT1,120.000.220.000.040.00-105843.95%
AMZN170929C011250002017-09-22 11:45PM EDT1,125.000.050.000.050.00-505045.90%
AMZN170929C011300002017-09-14 9:40AM EDT1,130.000.470.000.390.00-19154.54%
AMZN170929C011400002017-09-14 11:10AM EDT1,140.000.280.000.320.00-204055.71%
AMZN170929C011500002017-09-18 10:43AM EDT1,150.000.150.000.150.00-10112853.52%
AMZN170929C011600002017-09-21 11:07AM EDT1,160.000.040.000.020.00-86649.22%
PutsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN170929P007800002017-09-22 12:31PM EDT780.000.020.000.04-0.02-50.00%233452.34%
AMZN170929P007900002017-09-14 10:20AM EDT790.000.150.000.550.00-102764.75%
AMZN170929P008000002017-09-21 3:42PM EDT800.000.050.000.410.00-18058.69%
AMZN170929P008100002017-09-22 11:58AM EDT810.000.030.000.12-0.02-40.00%351251.56%
AMZN170929P008200002017-09-21 9:49AM EDT820.000.110.000.150.00-101649.41%
AMZN170929P008300002017-09-22 10:31AM EDT830.000.050.000.15-0.01-16.67%720545.95%
AMZN170929P008400002017-09-22 10:13AM EDT840.000.050.030.13-0.06-54.55%108341.70%
AMZN170929P008450002017-09-22 11:46PM EDT845.000.040.000.320.00-1045.12%
AMZN170929P008500002017-09-22 3:57PM EDT850.000.120.060.17-0.08-40.00%3012339.65%
AMZN170929P008525002017-09-22 11:46PM EDT852.500.220.000.720.00-1048.19%
AMZN170929P008550002017-09-22 11:46PM EDT855.000.090.000.360.00-201042.09%
AMZN170929P008600002017-09-22 12:51PM EDT860.000.120.000.15-0.09-42.86%108835.55%
AMZN170929P008650002017-09-22 11:46PM EDT865.000.200.000.770.00-2343.53%
AMZN170929P008700002017-09-22 12:28PM EDT870.000.130.000.87-0.11-45.83%121042.41%
AMZN170929P008725002017-09-22 11:46PM EDT872.500.280.000.300.00-202034.42%
AMZN170929P008750002017-09-19 3:58PM EDT875.000.190.000.370.00-114334.62%
AMZN170929P008775002017-09-15 11:52PM EDT877.500.250.190.530.00-160035.77%
AMZN170929P008800002017-09-22 3:45PM EDT880.000.180.080.22-0.08-30.77%11822930.18%
AMZN170929P008850002017-09-22 11:46PM EDT885.000.350.000.240.00-102028.76%
AMZN170929P008875002017-09-22 11:46PM EDT887.500.170.170.300.00-5028.83%
AMZN170929P008900002017-09-22 3:52PM EDT890.000.250.190.29-0.16-39.02%9920427.74%
AMZN170929P008925002017-09-22 11:46PM EDT892.500.250.120.520.00-102129.61%
AMZN170929P008950002017-09-22 11:46PM EDT895.000.330.180.50-0.19-33.93%71428.42%
AMZN170929P008975002017-09-22 11:46PM EDT897.500.280.180.50-0.35-47.95%123727.41%
AMZN170929P009000002017-09-22 3:59PM EDT900.000.360.210.43-0.10-21.74%37393725.68%
AMZN170929P009025002017-09-22 11:46PM EDT902.500.420.140.47-0.34-37.36%122625.10%
AMZN170929P009050002017-09-22 3:59PM EDT905.000.460.180.72-0.21-31.34%31514126.21%
AMZN170929P009075002017-09-22 3:53PM EDT907.500.540.240.770.00-91025.50%
AMZN170929P009100002017-09-22 3:57PM EDT910.000.620.580.85+0.02+3.33%13074824.95%
AMZN170929P009125002017-09-22 11:46PM EDT912.500.700.390.91+0.03+3.13%129524.22%
AMZN170929P009150002017-09-22 3:58PM EDT915.000.700.600.82-0.07-9.09%11021922.53%
AMZN170929P009175002017-09-22 11:46PM EDT917.500.720.460.95+0.07+5.79%223822.18%
AMZN170929P009200002017-09-22 3:54PM EDT920.000.860.821.03-0.02-2.27%32980021.46%
AMZN170929P009225002017-09-22 3:53PM EDT922.500.920.881.36-0.08-8.00%739921.85%
AMZN170929P009250002017-09-22 3:58PM EDT925.001.200.951.22+0.13+12.15%32331619.99%
AMZN170929P009275002017-09-22 3:47PM EDT927.501.331.191.46+0.05+3.91%1696419.76%
AMZN170929P009300002017-09-22 3:59PM EDT930.001.581.451.66+0.23+17.04%5271,19419.24%
AMZN170929P009325002017-09-22 3:59PM EDT932.501.851.752.03+0.25+15.62%9812019.18%
AMZN170929P009350002017-09-22 3:59PM EDT935.002.132.012.60-0.02-0.93%54129619.52%
AMZN170929P009375002017-09-22 3:56PM EDT937.502.612.492.94+0.52+24.88%1917818.96%
AMZN170929P009400002017-09-22 3:59PM EDT940.003.063.003.30+0.47+18.15%84061718.33%
AMZN170929P009425002017-09-22 3:59PM EDT942.503.613.604.00+0.90+33.21%17211018.38%
AMZN170929P009450002017-09-22 3:58PM EDT945.004.364.254.55+0.71+19.45%46027317.87%
AMZN170929P009475002017-09-22 3:59PM EDT947.505.054.955.30+1.47+41.06%27735817.61%
AMZN170929P009500002017-09-22 3:59PM EDT950.006.105.856.20+2.10+52.50%7121,50417.46%
AMZN170929P009525002017-09-22 3:59PM EDT952.507.106.707.60+2.44+52.36%30518718.12%
AMZN170929P009550002017-09-22 3:59PM EDT955.008.057.308.40+2.10+35.29%1,02235917.30%
AMZN170929P009575002017-09-22 3:59PM EDT957.509.409.459.75+2.63+38.85%59926917.37%
AMZN170929P009600002017-09-22 3:59PM EDT960.0010.8410.6011.45+2.99+38.09%93669117.94%
AMZN170929P009625002017-09-22 3:59PM EDT962.5012.3012.1512.80+3.85+45.56%28219917.54%
AMZN170929P009650002017-09-22 3:59PM EDT965.0013.9913.9014.65+4.09+41.31%50854517.99%
AMZN170929P009675002017-09-22 3:58PM EDT967.5016.2315.5016.55+4.93+43.63%17615718.36%
AMZN170929P009700002017-09-22 3:58PM EDT970.0018.5017.2518.55+5.97+47.65%38369918.80%
AMZN170929P009725002017-09-22 3:48PM EDT972.5019.5819.3020.70+6.48+49.47%398519.46%
AMZN170929P009750002017-09-22 3:56PM EDT975.0022.1321.5522.50+6.56+42.13%8636319.00%
AMZN170929P009775002017-09-22 3:23PM EDT977.5022.7323.2525.45+6.00+35.86%3812221.72%
AMZN170929P009800002017-09-22 3:59PM EDT980.0026.1425.6028.25+7.94+43.63%12533923.99%
AMZN170929P009825002017-09-22 3:58PM EDT982.5027.9027.3529.50+7.25+35.11%227721.45%
AMZN170929P009850002017-09-22 3:50PM EDT985.0030.3030.5532.50+7.14+30.83%3927124.41%
AMZN170929P009875002017-09-22 3:58PM EDT987.5033.5032.9034.75+12.90+62.62%1713824.84%
AMZN170929P009900002017-09-22 3:59PM EDT990.0035.6835.2537.20+8.28+30.22%10926025.90%
AMZN170929P009925002017-09-22 2:50PM EDT992.5034.3036.8540.10+7.62+28.56%127328.55%
AMZN170929P009950002017-09-22 3:30PM EDT995.0039.8039.3042.40+8.00+25.16%269329.07%
AMZN170929P010000002017-09-22 3:43PM EDT1,000.0044.6644.6546.75+9.36+26.52%4111228.82%
AMZN170929P010025002017-09-22 9:59AM EDT1,002.5040.5046.0550.50+1.00+2.53%3934.87%
AMZN170929P010050002017-09-22 3:05PM EDT1,005.0047.5250.1550.95+12.71+36.51%17926.94%
AMZN170929P010075002017-09-18 3:42PM EDT1,007.5035.8252.4553.400.00-5527.64%
AMZN170929P010100002017-09-22 3:56PM EDT1,010.0055.2554.9555.90+12.60+29.54%73428.61%
AMZN170929P010125002017-09-22 3:51PM EDT1,012.5057.2057.4558.40+9.80+20.68%22129.59%
AMZN170929P010200002017-09-22 12:40PM EDT1,020.0062.1064.9565.85+12.75+25.84%115632.11%
AMZN170929P010225002017-09-22 11:46PM EDT1,022.5062.6067.4568.350.00-12033.05%
AMZN170929P010250002017-09-22 11:46PM EDT1,025.0067.2569.9570.850.00-2033.97%
AMZN170929P010275002017-09-22 11:46PM EDT1,027.5063.7572.4573.350.00-1034.89%
AMZN170929P010300002017-09-19 3:50PM EDT1,030.0061.1174.9575.750.00-4835.02%
AMZN170929P010325002017-09-22 11:46PM EDT1,032.5069.3577.4578.350.00-1136.71%
AMZN170929P010350002017-09-22 11:46PM EDT1,035.0070.6579.9580.75+5.54+8.42%91836.79%
AMZN170929P010375002017-09-22 11:46PM EDT1,037.5069.0082.4583.250.00-4737.67%
AMZN170929P010400002017-09-22 11:23AM EDT1,040.0081.5084.9585.75+8.80+12.10%13938.55%
AMZN170929P010425002017-09-22 11:46PM EDT1,042.5075.2087.4588.250.00-101139.42%
AMZN170929P010450002017-09-22 11:46PM EDT1,045.0076.3589.9590.85-2.75-3.67%32441.15%
AMZN170929P010475002017-09-22 11:46PM EDT1,047.5075.3592.4593.35-2.05-2.65%2942.02%
AMZN170929P010500002017-09-21 2:31PM EDT1,050.0084.7794.9595.850.00-12642.88%
AMZN170929P010525002017-09-22 11:46PM EDT1,052.5082.6097.4598.350.00-6643.74%
AMZN170929P010550002017-09-22 11:46PM EDT1,055.0085.1099.95100.750.00-1143.68%
AMZN170929P010600002017-09-18 2:39PM EDT1,060.0087.50104.95105.850.00-41946.29%
AMZN170929P010700002017-09-21 10:38AM EDT1,070.00106.08114.95115.750.00-11748.63%
AMZN170929P010800002017-09-18 11:34AM EDT1,080.0095.10124.95125.800.00-22652.37%
AMZN170929P010900002017-09-15 11:52PM EDT1,090.0098.15103.05103.900.00-6120.00%
AMZN170929P011000002017-09-15 11:52PM EDT1,100.00100.50113.05113.900.00-330.00%
AMZN170929P011400002017-09-22 11:46PM EDT1,140.00169.25183.00187.500.00-1061.45%