U.S. Markets close in 2 hrs 2 mins

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
966.06-12.12 (-1.24%)
As of 1:57PM EDT. Market open.
People also watch
GOOGFBAAPLNFLXTSLA
In The Money
Show:ListStraddle
CallsforSeptember 8, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN170908C008300002017-08-17 10:16AM EDT830.00141.20137.00140.20+3.41+2.47%302144.87%
AMZN170908C008500002017-08-11 5:01PM EDT850.00135.00118.30122.650.00-2145.04%
AMZN170908C008800002017-08-17 10:16AM EDT880.0092.1588.7590.90+2.31+2.57%302032.73%
AMZN170908C008900002017-08-17 1:30PM EDT890.0091.8978.5581.75-5.22-5.38%3231.50%
AMZN170908C009000002017-08-17 10:12AM EDT900.0074.0069.4572.40+5.67+8.30%31329.66%
AMZN170908C009100002017-08-17 10:57AM EDT910.0062.8060.2562.95-14.82-19.09%1527.46%
AMZN170908C009200002017-08-17 9:45AM EDT920.0059.4052.1554.05-2.80-4.50%11025.86%
AMZN170908C009300002017-08-14 1:05PM EDT930.0058.5643.5545.350.00-3324.18%
AMZN170908C009400002017-08-11 5:01PM EDT940.0041.0039.4043.20-20.72-33.57%2129.64%
AMZN170908C009475002017-08-17 1:30PM EDT947.5044.5730.2531.900.00-101022.28%
AMZN170908C009500002017-08-17 12:37PM EDT950.0027.6028.5530.15-19.60-41.53%33622.05%
AMZN170908C009525002017-08-11 5:01PM EDT952.5031.5230.8034.400.00-4428.20%
AMZN170908C009550002017-08-14 12:43PM EDT955.0038.0125.5526.450.00-2221.26%
AMZN170908C009575002017-08-11 5:01PM EDT957.5024.0027.8031.400.00-1127.94%
AMZN170908C009600002017-08-17 12:07PM EDT960.0023.0822.4523.25-9.51-29.18%41920.82%
AMZN170908C009625002017-08-17 9:37AM EDT962.5025.7921.1522.25-9.21-26.31%111521.15%
AMZN170908C009650002017-08-17 1:21PM EDT965.0019.3819.3020.30-7.12-26.87%61420.44%
AMZN170908C009675002017-08-17 12:42PM EDT967.5018.1518.0519.30-15.65-46.30%48920.67%
AMZN170908C009700002017-08-17 1:20PM EDT970.0016.8516.7018.15-6.05-26.42%224420.69%
AMZN170908C009725002017-08-17 1:42PM EDT972.5015.9415.6016.45-5.74-26.48%7720.09%
AMZN170908C009750002017-08-17 1:28PM EDT975.0014.5914.3515.30-7.14-32.86%254020.01%
AMZN170908C009775002017-08-17 10:41AM EDT977.5014.2513.2514.80-4.15-22.55%22320.55%
AMZN170908C009800002017-08-17 1:20PM EDT980.0012.4212.2513.20-5.10-29.11%3138019.89%
AMZN170908C009825002017-08-17 1:14PM EDT982.5010.5011.5012.30-7.37-41.24%73119.91%
AMZN170908C009850002017-08-17 1:28PM EDT985.0010.6510.8012.00-6.80-38.97%1124420.54%
AMZN170908C009875002017-08-17 9:42AM EDT987.5012.579.6010.35-2.87-18.59%123619.63%
AMZN170908C009900002017-08-17 12:36PM EDT990.008.539.059.75-4.52-34.64%1818219.83%
AMZN170908C009925002017-08-17 11:07AM EDT992.509.408.358.95-2.80-22.95%34719.75%
AMZN170908C009950002017-08-17 11:51AM EDT995.007.497.408.00-3.37-31.03%16319.43%
AMZN170908C009975002017-08-15 11:46AM EDT997.5014.406.757.700.00-1319.86%
AMZN170908C010000002017-08-17 12:56PM EDT1,000.006.196.106.75-2.92-32.05%6773419.42%
AMZN170908C010025002017-08-17 12:54PM EDT1,002.505.605.706.20-2.65-32.12%51419.43%
AMZN170908C010050002017-08-17 12:54PM EDT1,005.005.075.155.85-3.48-40.70%53419.68%
AMZN170908C010075002017-08-17 9:59AM EDT1,007.506.404.805.25-1.10-14.67%21619.52%
AMZN170908C010100002017-08-17 1:36PM EDT1,010.004.454.205.00-2.17-32.78%1018619.84%
AMZN170908C010125002017-08-15 11:54AM EDT1,012.508.713.804.400.00-4619.57%
AMZN170908C010150002017-08-17 12:42PM EDT1,015.003.553.404.00-2.01-36.15%75919.56%
AMZN170908C010175002017-08-17 1:36PM EDT1,017.503.363.103.70-4.45-56.98%61619.67%
AMZN170908C010200002017-08-17 12:35PM EDT1,020.002.802.873.45-1.94-40.93%188019.83%
AMZN170908C010225002017-08-14 3:38PM EDT1,022.507.002.522.950.00-1619.48%
AMZN170908C010250002017-08-17 10:31AM EDT1,025.003.052.262.83-1.04-25.43%12319.81%
AMZN170908C010275002017-08-15 9:41AM EDT1,027.506.252.052.640.00-51519.98%
AMZN170908C010300002017-08-17 9:52AM EDT1,030.002.701.842.45-0.54-16.67%109420.12%
AMZN170908C010325002017-08-16 1:16PM EDT1,032.502.861.662.220.00-552720.13%
AMZN170908C010350002017-08-17 12:11PM EDT1,035.001.181.541.93-1.64-58.16%61519.94%
AMZN170908C010375002017-08-16 1:16PM EDT1,037.502.401.361.740.00-51019.95%
AMZN170908C010400002017-08-17 1:17PM EDT1,040.001.351.291.66-1.20-47.06%67320.23%
AMZN170908C010425002017-08-17 12:23PM EDT1,042.501.341.131.56-3.16-70.22%161120.43%
AMZN170908C010450002017-08-17 1:09PM EDT1,045.001.101.101.37-1.65-60.00%25220.32%
AMZN170908C010475002017-08-17 11:02AM EDT1,047.501.200.851.24-1.35-52.94%12520.36%
AMZN170908C010500002017-08-17 12:25PM EDT1,050.000.950.711.21-0.55-36.67%2310420.72%
AMZN170908C010525002017-08-16 10:28AM EDT1,052.501.500.751.160.00-2620.99%
AMZN170908C010550002017-08-17 9:30AM EDT1,055.001.200.740.98-1.19-49.79%14320.74%
AMZN170908C010575002017-08-15 10:13AM EDT1,057.502.150.611.030.00-105021.39%
AMZN170908C010600002017-08-14 12:19PM EDT1,060.002.110.530.980.00-215021.62%
AMZN170908C010625002017-08-07 9:38AM EDT1,062.503.874.004.65-36.03-90.30%1131.88%
AMZN170908C010650002017-08-07 9:47AM EDT1,065.003.733.704.40-9.46-71.72%1931.92%
AMZN170908C010675002017-08-02 11:05AM EDT1,067.504.673.754.500.00-1332.66%
AMZN170908C010700002017-08-15 3:38PM EDT1,070.001.200.220.840.00-102522.69%
AMZN170908C010725002017-08-07 1:59PM EDT1,072.503.203.003.60-3.29-50.69%5131.75%
AMZN170908C010750002017-08-15 11:11AM EDT1,075.001.110.100.730.00-12022.95%
AMZN170908C010775002017-08-11 5:01PM EDT1,077.503.050.491.470.00-8826.65%
AMZN170908C010800002017-08-17 9:52AM EDT1,080.000.190.040.68-0.15-44.12%104123.47%
AMZN170908C010825002017-08-11 5:01PM EDT1,082.501.650.351.390.00-5527.22%
AMZN170908C010850002017-08-17 12:09PM EDT1,085.000.430.000.66-0.57-57.00%82924.16%
AMZN170908C010900002017-08-16 3:27PM EDT1,090.000.600.000.650.00-13324.88%
AMZN170908C011000002017-08-17 9:49AM EDT1,100.000.230.000.49-0.04-14.81%37025.27%
AMZN170908C011100002017-08-14 10:25AM EDT1,110.000.470.000.570.00-31027.37%
AMZN170908C011200002017-08-14 10:25AM EDT1,120.000.290.000.430.00-3827.66%
AMZN170908C011300002017-08-03 1:58PM EDT1,130.001.020.651.27-0.24-19.05%53934.56%
AMZN170908C011400002017-08-04 2:51PM EDT1,140.000.630.360.88-0.44-41.12%33333.92%
AMZN170908C011500002017-07-31 12:13PM EDT1,150.001.340.801.29-1.27-48.66%264137.75%
AMZN170908C011600002017-08-01 9:41AM EDT1,160.000.730.250.870.00-11436.77%
AMZN170908C011700002017-08-01 9:41AM EDT1,170.000.580.180.790.00-12637.62%
AMZN170908C011800002017-08-02 10:52AM EDT1,180.000.500.110.730.00-22538.55%
AMZN170908C011900002017-07-31 5:32PM EDT1,190.000.590.350.840.00-1040.75%
AMZN170908C012000002017-07-31 5:32PM EDT1,200.000.710.280.770.00-1041.55%
AMZN170908C012100002017-07-31 5:32PM EDT1,210.000.610.210.710.00-1042.38%
AMZN170908C012200002017-07-31 5:32PM EDT1,220.000.470.160.660.00-2043.21%
AMZN170908C012300002017-07-31 5:32PM EDT1,230.000.410.120.620.00-3044.09%
AMZN170908C012400002017-07-31 5:32PM EDT1,240.000.310.080.580.00-2044.92%
AMZN170908C012500002017-07-31 5:32PM EDT1,250.000.350.050.550.00-1045.83%
PutsforSeptember 8, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN170908P008300002017-08-10 12:22PM EDT830.001.370.611.440.00-1435.47%
AMZN170908P008400002017-08-15 9:51AM EDT840.000.400.341.020.00-42031.07%
AMZN170908P008500002017-08-15 11:50AM EDT850.000.570.401.190.00-29729.72%
AMZN170908P008600002017-08-17 12:11PM EDT860.001.000.611.45+0.35+53.85%15028.60%
AMZN170908P008700002017-08-17 10:01AM EDT870.000.890.941.67-1.33-59.91%68127.11%
AMZN170908P008800002017-08-17 10:02AM EDT880.001.251.301.69+0.11+9.65%310724.81%
AMZN170908P008900002017-08-17 12:23PM EDT890.002.101.762.18+0.51+32.08%1411223.87%
AMZN170908P009000002017-08-17 11:39AM EDT900.002.602.342.85+0.70+36.84%1111922.99%
AMZN170908P009100002017-08-17 12:19PM EDT910.003.803.203.75+1.31+52.61%195222.14%
AMZN170908P009200002017-08-17 1:42PM EDT920.004.624.454.85+1.22+35.88%2918621.16%
AMZN170908P009300002017-08-17 1:34PM EDT930.006.656.106.80+2.50+60.24%1918320.89%
AMZN170908P009400002017-08-17 1:34PM EDT940.008.898.208.95+3.29+58.75%2315220.16%
AMZN170908P009475002017-08-17 1:34PM EDT947.5010.8710.0510.85+3.11+40.08%761419.50%
AMZN170908P009500002017-08-17 12:11PM EDT950.0011.8010.8011.55+3.81+47.68%8112719.27%
AMZN170908P009525002017-08-17 12:11PM EDT952.5012.6211.7512.35+3.52+38.68%42619.09%
AMZN170908P009550002017-08-17 1:40PM EDT955.0012.8612.5013.30+3.00+30.43%42019.03%
AMZN170908P009575002017-08-17 1:34PM EDT957.5014.3613.3514.20+4.32+43.03%25118.86%
AMZN170908P009600002017-08-17 1:37PM EDT960.0014.9214.5015.40+4.13+38.28%511018.95%
AMZN170908P009625002017-08-17 1:09PM EDT962.5017.5015.4516.35+4.56+35.24%101718.72%
AMZN170908P009650002017-08-17 1:40PM EDT965.0016.9416.3517.30+4.79+39.42%44018.44%
AMZN170908P009675002017-08-17 1:36PM EDT967.5018.3017.7018.90+4.96+37.18%2718.77%
AMZN170908P009700002017-08-17 1:37PM EDT970.0019.3518.8020.20+4.75+32.53%576718.74%
AMZN170908P009725002017-08-17 10:36AM EDT972.5019.0020.1521.35+5.07+36.40%2618.49%
AMZN170908P009750002017-08-17 1:05PM EDT975.0024.0421.4522.25+7.54+45.70%244417.92%
AMZN170908P009775002017-08-17 12:44PM EDT977.5024.2722.8024.20+4.36+21.90%91418.40%
AMZN170908P009800002017-08-17 12:44PM EDT980.0025.6224.2025.75+7.45+41.00%195318.40%
AMZN170908P009825002017-08-15 9:56AM EDT982.5019.0325.4527.050.00-1318.07%
AMZN170908P009850002017-08-17 11:35AM EDT985.0026.9227.3528.75+4.92+22.36%32618.11%
AMZN170908P009875002017-08-16 3:06PM EDT987.5022.9528.4529.750.00-52917.29%
AMZN170908P009900002017-08-17 1:12PM EDT990.0033.3530.3531.90+10.35+45.00%64617.74%
AMZN170908P009925002017-08-16 3:06PM EDT992.5025.9432.0534.050.00-5518.15%
AMZN170908P009950002017-08-14 10:50AM EDT995.0025.3034.1535.200.00-1517.26%
AMZN170908P009975002017-08-11 5:02PM EDT997.5024.1037.8541.600.00-1122.86%
AMZN170908P010000002017-08-17 1:39PM EDT1,000.0038.4537.8039.05+7.85+25.65%23517.21%
AMZN170908P010025002017-08-17 1:32PM EDT1,002.5031.4139.8040.800.00-5516.83%
AMZN170908P010050002017-08-16 9:30AM EDT1,005.0033.1841.5543.100.00-51617.21%
AMZN170908P010100002017-08-07 2:28PM EDT1,010.0035.0755.9058.90-2.15-5.78%32632.65%
AMZN170908P010125002017-08-11 5:02PM EDT1,012.5052.5548.6552.800.00-5522.52%
AMZN170908P010150002017-08-15 3:21PM EDT1,015.0038.0049.6051.600.00-12517.16%
AMZN170908P010175002017-08-15 9:56AM EDT1,017.5040.3852.2053.950.00-12617.44%
AMZN170908P010200002017-08-17 9:55AM EDT1,020.0048.0054.0056.10+2.98+6.62%104017.27%
AMZN170908P010225002017-08-10 11:54AM EDT1,022.5066.7656.7060.850.00-111822.14%
AMZN170908P010250002017-08-10 12:36PM EDT1,025.0072.4559.0063.350.00-152022.75%
AMZN170908P010275002017-08-17 1:33PM EDT1,027.5062.5960.3063.45+12.56+25.10%12918.56%
AMZN170908P010300002017-08-10 1:30PM EDT1,030.0070.4563.2067.400.00-11022.22%
AMZN170908P010325002017-08-17 12:37PM EDT1,032.5068.9364.8067.75-6.12-8.15%1517.71%
AMZN170908P010350002017-08-03 4:07PM EDT1,035.0046.7854.7057.800.00-330.00%
AMZN170908P010400002017-08-15 9:34AM EDT1,040.0052.7272.0574.900.00-4917.95%
AMZN170908P010425002017-08-10 1:30PM EDT1,042.5081.6274.5078.800.00-1122.59%
AMZN170908P010450002017-07-31 3:54PM EDT1,045.0064.0063.2067.50+14.00+28.00%110.00%
AMZN170908P010500002017-07-28 11:52PM EDT1,050.0037.1745.6547.950.00-330.00%
AMZN170908P010525002017-08-16 3:07PM EDT1,052.5075.3283.7087.200.00-1219.34%
AMZN170908P010550002017-07-28 11:52PM EDT1,055.0059.4649.0051.350.00-110.00%
AMZN170908P010625002017-08-03 9:33AM EDT1,062.5070.6177.1080.70+32.41+84.84%110.00%
AMZN170908P010650002017-08-10 10:00AM EDT1,065.0095.7595.3599.750.00-2321.72%
AMZN170908P010700002017-08-10 12:59PM EDT1,070.00109.99100.15104.550.00-5721.47%
AMZN170908P010725002017-07-28 11:52PM EDT1,072.5038.5261.4564.250.00-110.00%
AMZN170908P010750002017-08-10 12:44PM EDT1,075.00116.00105.00109.300.00-1320.51%
AMZN170908P010800002017-08-16 12:57PM EDT1,080.0098.00111.10114.400.00-1522.06%
AMZN170908P010850002017-07-28 11:52PM EDT1,085.0049.7970.9574.650.00-110.00%
AMZN170908P011100002017-07-31 12:04PM EDT1,110.00113.90121.40125.80+50.15+78.67%10100.00%
AMZN170908P011200002017-07-31 12:04PM EDT1,120.00123.40131.05135.45+52.50+74.05%10100.00%
AMZN170908P011900002017-07-31 5:33PM EDT1,190.00178.80200.65204.900.00-100.00%