U.S. Markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
958.47-2.10 (-0.22%)
At close: 4:00PM EDT
People also watch
GOOGFBAAPLNFLXTSLA
In The Money
Show:ListStraddle
CallsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN170825C007600002017-08-18 2:21PM EDT760.00200.25197.50200.60-9.35-4.46%1379.20%
AMZN170825C007800002017-08-04 11:51PM EDT780.00207.39205.90209.850.00-10193.91%
AMZN170825C008000002017-08-17 9:54AM EDT800.00175.94157.05161.300.00-1265.72%
AMZN170825C008100002017-08-17 9:49AM EDT810.00165.21147.15151.200.00-5461.87%
AMZN170825C008250002017-08-18 11:51PM EDT825.00140.78132.15136.300.00-2256.71%
AMZN170825C008300002017-07-28 11:50PM EDT830.00210.25189.10193.250.00-1919235.79%
AMZN170825C008400002017-08-11 5:01PM EDT840.00145.43126.75131.000.00-3397.10%
AMZN170825C008425002017-08-18 11:51PM EDT842.50124.03114.60118.800.00-1165.41%
AMZN170825C008500002017-08-18 1:49PM EDT850.00110.92107.00111.00-3.08-2.70%1360.25%
AMZN170825C008600002017-08-01 11:47AM EDT860.00141.79126.30130.400.00-34135.87%
AMZN170825C008700002017-07-28 11:50PM EDT870.00154.29149.50153.700.00-20201.32%
AMZN170825C008800002017-08-18 2:34PM EDT880.0081.4577.2581.25-56.79-41.08%2347.60%
AMZN170825C009000002017-08-18 1:32PM EDT900.0062.7558.9560.10-8.08-11.41%204932.96%
AMZN170825C009100002017-08-18 11:51PM EDT910.0067.4048.2052.050.00-1135.97%
AMZN170825C009150002017-08-18 11:51PM EDT915.0052.1543.3047.700.00-1135.40%
AMZN170825C009200002017-08-17 12:28PM EDT920.0047.0039.4041.950.00-510930.44%
AMZN170825C009250002017-08-18 11:51PM EDT925.0036.6534.2538.300.00-3031.55%
AMZN170825C009300002017-08-18 11:51PM EDT930.0032.4730.3032.500.00-4126.56%
AMZN170825C009325002017-08-18 11:51PM EDT932.5030.4828.1030.150.00-1825.52%
AMZN170825C009350002017-08-18 11:51PM EDT935.0028.2525.9028.15-4.42-8.48%50725.30%
AMZN170825C009375002017-08-18 11:51PM EDT937.5027.1024.6025.350.00-24123.06%
AMZN170825C009400002017-08-18 3:57PM EDT940.0023.1922.4523.35-5.69-19.70%17010822.70%
AMZN170825C009425002017-08-18 3:42PM EDT942.5022.4020.5521.40-11.60-34.12%2422.33%
AMZN170825C009450002017-08-18 3:56PM EDT945.0019.4018.6519.50-17.30-47.14%156921.94%
AMZN170825C009475002017-08-18 3:01PM EDT947.5018.5016.9517.60-5.65-23.40%135221.42%
AMZN170825C009500002017-08-18 3:59PM EDT950.0015.5015.5015.85-5.91-27.60%32515021.06%
AMZN170825C009525002017-08-18 3:33PM EDT952.5014.5013.5514.15-4.85-25.06%1301020.66%
AMZN170825C009550002017-08-18 3:58PM EDT955.0012.6012.0512.60-3.39-21.20%27910120.39%
AMZN170825C009575002017-08-18 3:59PM EDT957.5011.1010.6011.15-2.56-18.74%2083520.14%
AMZN170825C009600002017-08-18 3:59PM EDT960.009.709.309.60-2.71-21.84%98114319.52%
AMZN170825C009625002017-08-18 3:59PM EDT962.508.498.008.50-2.46-22.47%1,1639819.58%
AMZN170825C009650002017-08-18 3:59PM EDT965.007.357.007.15-2.50-25.38%60638618.97%
AMZN170825C009675002017-08-18 3:59PM EDT967.505.955.906.35-2.45-29.17%24518019.24%
AMZN170825C009700002017-08-18 3:59PM EDT970.005.355.055.35-2.40-30.97%1,3211,93718.93%
AMZN170825C009725002017-08-18 3:58PM EDT972.504.554.204.65-2.05-31.06%28819319.05%
AMZN170825C009750002017-08-18 3:59PM EDT975.003.653.503.75-2.14-36.96%95837818.53%
AMZN170825C009775002017-08-18 3:58PM EDT977.503.212.953.25-1.89-37.06%35239318.73%
AMZN170825C009800002017-08-18 3:59PM EDT980.002.652.502.70-1.55-36.90%9401,54618.64%
AMZN170825C009825002017-08-18 3:59PM EDT982.502.202.032.36-1.66-43.01%25022618.95%
AMZN170825C009850002017-08-18 3:59PM EDT985.001.771.512.17-1.47-45.37%31931619.59%
AMZN170825C009875002017-08-18 3:59PM EDT987.501.531.291.76-1.33-46.50%29921419.41%
AMZN170825C009900002017-08-18 3:59PM EDT990.001.281.061.30-0.97-43.11%7791,20918.79%
AMZN170825C009925002017-08-18 3:56PM EDT992.501.080.851.36-0.91-45.73%21320620.08%
AMZN170825C009950002017-08-18 3:59PM EDT995.000.900.760.99-0.72-44.44%64740319.46%
AMZN170825C009975002017-08-18 3:57PM EDT997.500.760.540.92-0.68-47.22%40115620.07%
AMZN170825C010000002017-08-18 3:59PM EDT1,000.000.600.510.70-0.60-50.00%1,0951,77719.76%
AMZN170825C010025002017-08-18 3:58PM EDT1,002.500.500.290.77-0.54-51.92%18472521.09%
AMZN170825C010050002017-08-18 3:56PM EDT1,005.000.460.250.68-0.42-47.73%6891,05421.42%
AMZN170825C010075002017-08-18 3:51PM EDT1,007.500.350.160.68-0.40-53.33%6514222.30%
AMZN170825C010100002017-08-18 3:48PM EDT1,010.000.340.100.44-0.32-48.48%21068121.29%
AMZN170825C010125002017-08-18 3:52PM EDT1,012.500.240.060.52-0.29-54.72%279822.80%
AMZN170825C010150002017-08-18 3:44PM EDT1,015.000.290.010.34-0.22-43.14%11235721.90%
AMZN170825C010175002017-08-18 12:29PM EDT1,017.500.300.000.44-0.17-36.17%1210123.71%
AMZN170825C010200002017-08-18 3:49PM EDT1,020.000.220.140.29-0.10-31.25%9127322.85%
AMZN170825C010225002017-08-18 3:35PM EDT1,022.500.210.000.36-0.19-47.50%1013824.44%
AMZN170825C010250002017-08-18 3:27PM EDT1,025.000.260.150.37-0.04-13.33%9022625.32%
AMZN170825C010275002017-08-18 10:41AM EDT1,027.500.090.000.38-0.14-60.87%19426.20%
AMZN170825C010300002017-08-18 3:40PM EDT1,030.000.170.100.34-0.06-26.09%3824726.47%
AMZN170825C010325002017-08-18 11:55AM EDT1,032.500.050.030.34-0.12-70.59%447027.20%
AMZN170825C010350002017-08-18 2:29PM EDT1,035.000.180.030.31-0.01-5.26%5111727.54%
AMZN170825C010375002017-08-18 10:14AM EDT1,037.500.180.000.33+0.02+12.50%33328.54%
AMZN170825C010400002017-08-18 1:04PM EDT1,040.000.050.050.25-0.05-50.00%7212728.05%
AMZN170825C010425002017-08-17 10:10AM EDT1,042.500.140.000.370.00-206830.52%
AMZN170825C010450002017-08-17 1:59PM EDT1,045.000.120.060.270.00-1312029.79%
AMZN170825C010475002017-08-18 10:34AM EDT1,047.500.100.000.27-4.10-97.62%12030.47%
AMZN170825C010500002017-08-18 3:46PM EDT1,050.000.120.120.150.00-10537428.76%
AMZN170825C010525002017-08-18 3:10PM EDT1,052.500.070.050.29-0.20-74.07%14332.18%
AMZN170825C010550002017-08-15 2:42PM EDT1,055.000.420.000.350.00-62833.81%
AMZN170825C010575002017-08-15 1:23PM EDT1,057.500.380.000.350.00-104334.52%
AMZN170825C010600002017-08-18 12:21PM EDT1,060.000.130.010.31+0.07+116.67%617034.57%
AMZN170825C010625002017-08-11 9:52AM EDT1,062.500.540.130.81+0.06+12.50%2441.21%
AMZN170825C010650002017-08-17 9:54AM EDT1,065.000.200.000.340.00-12936.43%
AMZN170825C010675002017-08-18 10:14AM EDT1,067.500.090.000.35-0.40-81.63%31437.28%
AMZN170825C010700002017-08-18 3:02PM EDT1,070.000.060.000.27-0.04-40.00%624836.57%
AMZN170825C010725002017-08-10 10:14AM EDT1,072.500.300.000.590.00-3641.90%
AMZN170825C010750002017-08-18 10:21AM EDT1,075.000.010.000.10-0.24-96.00%13733.40%
AMZN170825C010775002017-08-18 3:12PM EDT1,077.500.050.000.05-2.35-97.92%701031.54%
AMZN170825C010800002017-08-18 9:38AM EDT1,080.000.100.000.10-0.10-50.00%225334.57%
AMZN170825C010825002017-08-10 3:04PM EDT1,082.500.280.000.540.00-1744.12%
AMZN170825C010850002017-08-15 9:32AM EDT1,085.000.220.000.320.00-13441.46%
AMZN170825C010875002017-08-18 11:51PM EDT1,087.500.050.000.050.00-60033.79%
AMZN170825C010900002017-08-17 2:09PM EDT1,090.000.100.000.340.00-112143.12%
AMZN170825C010950002017-08-18 11:51PM EDT1,095.000.190.000.340.00-1144.43%
AMZN170825C011000002017-08-17 1:12PM EDT1,100.000.050.010.050.00-718236.43%
AMZN170825C011100002017-08-17 9:54AM EDT1,110.000.140.000.340.00-14848.24%
AMZN170825C011200002017-08-17 2:44PM EDT1,120.000.040.000.170.00-312546.44%
AMZN170825C011300002017-08-14 3:35PM EDT1,130.000.170.000.330.00-12953.00%
AMZN170825C011400002017-08-14 3:35PM EDT1,140.000.110.000.300.00-33250.29%
AMZN170825C011500002017-08-18 12:05PM EDT1,150.000.020.000.27-0.03-60.00%117751.86%
AMZN170825C011600002017-07-31 1:14PM EDT1,160.000.420.400.72-0.58-58.00%251964.67%
AMZN170825C011700002017-08-16 11:18AM EDT1,170.000.050.000.310.00-407257.03%
AMZN170825C011800002017-08-11 9:30AM EDT1,180.000.100.000.35-0.25-71.43%1459.96%
AMZN170825C011900002017-07-28 11:50PM EDT1,190.003.210.540.860.00-252674.22%
AMZN170825C012000002017-08-11 3:48PM EDT1,200.000.050.000.05-0.35-87.50%203953.13%
AMZN170825C012100002017-08-09 9:43AM EDT1,210.000.010.000.380.00-1966.89%
AMZN170825C012200002017-08-14 9:44AM EDT1,220.000.010.000.300.00-11367.19%
AMZN170825C012400002017-07-28 11:50PM EDT1,240.001.800.260.580.00-3480.22%
AMZN170825C012500002017-07-31 12:56PM EDT1,250.000.120.000.20-0.96-88.89%301270.12%
AMZN170825C012600002017-07-28 11:50PM EDT1,260.000.820.190.510.00-3382.57%
AMZN170825C012700002017-07-31 3:59PM EDT1,270.000.100.000.15-0.22-68.75%324571.78%
AMZN170825C012800002017-07-28 11:50PM EDT1,280.000.840.130.450.00-262684.77%
AMZN170825C012900002017-07-28 11:50PM EDT1,290.000.880.110.430.00-545486.04%
AMZN170825C013000002017-08-10 10:12AM EDT1,300.000.030.000.080.00-327972.85%
AMZN170825C013100002017-07-28 11:50PM EDT1,310.000.910.070.380.00-18088.09%
AMZN170825C013200002017-08-01 3:33PM EDT1,320.000.070.000.050.00-11573.44%
PutsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN170825P007600002017-08-18 1:53PM EDT760.000.040.000.05+0.01+33.33%202855.86%
AMZN170825P007700002017-07-14 11:52PM EDT770.000.550.270.800.00-9974.41%
AMZN170825P007800002017-08-18 11:52PM EDT780.000.050.000.180.00-10056.54%
AMZN170825P007900002017-08-09 3:13PM EDT790.000.120.000.610.00-202761.72%
AMZN170825P008000002017-08-17 11:36AM EDT800.000.090.000.220.00-12651.37%
AMZN170825P008200002017-08-11 10:12AM EDT820.000.220.020.78-0.30-57.69%1753.17%
AMZN170825P008300002017-08-17 12:11PM EDT830.000.100.000.500.00-11951.27%
AMZN170825P008400002017-08-18 1:40PM EDT840.000.150.000.32-0.50-76.92%212644.53%
AMZN170825P008500002017-08-18 3:45PM EDT850.000.180.000.37-0.01-5.26%5116841.94%
AMZN170825P008550002017-08-18 11:52PM EDT855.000.300.010.380.00-10140.33%
AMZN170825P008600002017-08-18 3:53PM EDT860.000.280.120.46+0.09+47.37%113139.75%
AMZN170825P008625002017-08-18 11:52PM EDT862.500.280.070.450.00-82038.70%
AMZN170825P008650002017-08-18 11:52PM EDT865.000.300.100.450.00-1137.79%
AMZN170825P008700002017-08-18 3:50PM EDT870.000.370.260.64-0.05-11.90%485438.22%
AMZN170825P008725002017-08-18 11:52PM EDT872.500.400.110.510.00-2035.84%
AMZN170825P008750002017-08-18 11:52PM EDT875.000.390.110.610.00-13436.02%
AMZN170825P008775002017-08-18 11:52PM EDT877.500.350.150.660.00-303035.60%
AMZN170825P008800002017-08-18 3:25PM EDT880.000.450.350.57-0.03-6.25%4530233.74%
AMZN170825P008825002017-08-18 11:52PM EDT882.500.450.250.600.00-1311333.11%
AMZN170825P008850002017-08-18 3:51PM EDT885.000.540.250.62+0.12+28.57%29832.36%
AMZN170825P008875002017-08-18 11:52PM EDT887.500.600.360.670.00-283431.87%
AMZN170825P008900002017-08-18 3:35PM EDT890.000.600.360.70-0.16-21.05%5816231.18%
AMZN170825P008925002017-08-18 3:27PM EDT892.500.690.600.74-0.05-6.76%203230.54%
AMZN170825P008975002017-08-18 11:52PM EDT897.500.700.530.840.00-132929.35%
AMZN170825P009000002017-08-18 3:55PM EDT900.000.800.590.91-0.25-23.81%1,17792628.82%
AMZN170825P009025002017-08-18 1:25PM EDT902.500.830.640.97-0.12-12.63%331228.20%
AMZN170825P009050002017-08-18 3:46PM EDT905.000.910.731.04-0.23-20.18%656227.61%
AMZN170825P009075002017-08-18 3:55PM EDT907.501.050.941.10-0.05-4.55%373826.92%
AMZN170825P009100002017-08-18 3:59PM EDT910.001.151.011.19-0.30-20.69%41953326.36%
AMZN170825P009125002017-08-18 11:52PM EDT912.501.091.081.270.00-114525.68%
AMZN170825P009200002017-08-18 3:59PM EDT920.001.751.441.74-0.46-20.81%20836424.42%
AMZN170825P009225002017-08-18 3:52PM EDT922.501.701.521.85-0.40-19.05%2833623.67%
AMZN170825P009250002017-08-18 3:58PM EDT925.001.891.682.03-0.33-14.86%2048223.13%
AMZN170825P009275002017-08-18 3:59PM EDT927.502.281.892.28-0.47-17.09%8418222.75%
AMZN170825P009300002017-08-18 3:59PM EDT930.002.352.142.50-0.75-24.19%59353022.17%
AMZN170825P009325002017-08-18 3:44PM EDT932.502.632.412.87-0.62-19.08%23115421.96%
AMZN170825P009375002017-08-18 3:59PM EDT937.503.583.353.65-0.72-16.74%19242721.26%
AMZN170825P009400002017-08-18 3:59PM EDT940.003.903.854.00-0.85-17.89%8411,02120.63%
AMZN170825P009425002017-08-18 3:59PM EDT942.504.654.354.70-0.55-10.58%22022920.70%
AMZN170825P009450002017-08-18 3:59PM EDT945.005.054.955.25-0.93-15.55%8591,08420.27%
AMZN170825P009475002017-08-18 3:55PM EDT947.505.655.606.00-0.20-3.42%14329420.12%
AMZN170825P009500002017-08-18 3:59PM EDT950.006.506.406.60-0.81-11.08%1,6841,42219.51%
AMZN170825P009525002017-08-18 3:59PM EDT952.507.407.207.65-0.88-10.63%22877219.63%
AMZN170825P009550002017-08-18 3:59PM EDT955.008.068.158.50-0.89-9.94%73851419.19%
AMZN170825P009575002017-08-18 3:52PM EDT957.509.069.209.65-1.06-10.47%37986119.14%
AMZN170825P009600002017-08-18 3:59PM EDT960.0010.3510.3510.70-0.52-4.78%1,5631,39418.71%
AMZN170825P009625002017-08-18 3:58PM EDT962.5011.2211.5512.10-0.78-6.50%81221418.76%
AMZN170825P009650002017-08-18 3:58PM EDT965.0012.6212.9513.45-0.03-0.24%1,83845118.52%
AMZN170825P009675002017-08-18 3:56PM EDT967.5014.4814.4014.95+0.98+7.26%40528118.38%
AMZN170825P009700002017-08-18 3:59PM EDT970.0016.2015.9516.550.00-92694918.24%
AMZN170825P009725002017-08-18 3:53PM EDT972.5017.5817.6518.40-0.42-2.33%17327818.44%
AMZN170825P009750002017-08-18 3:46PM EDT975.0018.4019.4020.30-1.15-5.88%18264818.58%
AMZN170825P009775002017-08-18 3:25PM EDT977.5021.0020.7522.95+1.50+7.69%5820320.37%
AMZN170825P009800002017-08-18 3:57PM EDT980.0023.2022.6525.00+1.95+9.18%25158420.66%
AMZN170825P009825002017-08-18 3:14PM EDT982.5024.5824.5026.70+0.58+2.42%8619519.84%
AMZN170825P009850002017-08-18 3:40PM EDT985.0027.1026.9029.15+1.10+4.23%11037320.94%
AMZN170825P009875002017-08-18 3:38PM EDT987.5028.8128.8530.80+4.01+16.17%1610519.45%
AMZN170825P009900002017-08-18 3:42PM EDT990.0031.0031.1533.850.00-7933722.42%
AMZN170825P009925002017-08-18 3:32PM EDT992.5034.0033.1036.35+4.21+14.13%58423.57%
AMZN170825P009950002017-08-18 3:30PM EDT995.0036.1035.6037.95+2.22+6.55%269021.38%
AMZN170825P009975002017-08-18 10:01AM EDT997.5038.0037.8541.05+4.12+12.16%132624.75%
AMZN170825P010000002017-08-18 3:59PM EDT1,000.0041.4440.5542.70+1.44+3.60%6929422.28%
AMZN170825P010025002017-08-18 3:59PM EDT1,002.5043.8441.8545.95+16.87+62.55%52626.50%
AMZN170825P010050002017-08-18 2:19PM EDT1,005.0044.9746.2547.05+4.97+12.43%105520.30%
AMZN170825P010075002017-08-18 1:33PM EDT1,007.5045.8648.6549.50+0.68+1.51%51820.74%
AMZN170825P010100002017-08-18 3:57PM EDT1,010.0051.2151.1051.90+5.98+13.22%66020.66%
AMZN170825P010125002017-08-18 10:24AM EDT1,012.5050.0553.5554.40+16.70+50.07%3721.46%
AMZN170825P010150002017-08-18 2:11PM EDT1,015.0054.2656.0556.90+1.84+3.51%35822.24%
AMZN170825P010175002017-08-18 12:19PM EDT1,017.5053.8058.5559.40+4.52+9.17%51223.02%
AMZN170825P010200002017-08-18 1:23PM EDT1,020.0058.6561.0561.90+1.73+3.04%1310923.80%
AMZN170825P010225002017-08-18 3:45PM EDT1,022.5062.5363.5564.40+4.73+8.18%161824.56%
AMZN170825P010250002017-08-17 1:49PM EDT1,025.0059.4966.0566.900.00-65025.34%
AMZN170825P010275002017-08-17 1:33PM EDT1,027.5061.2768.5569.400.00-121626.10%
AMZN170825P010300002017-08-18 3:44PM EDT1,030.0070.0871.0571.90+19.58+38.77%58026.86%
AMZN170825P010325002017-08-17 10:23AM EDT1,032.5062.5073.5574.400.00-21127.59%
AMZN170825P010350002017-08-15 11:16AM EDT1,035.0051.9476.0576.900.00-31028.35%
AMZN170825P010375002017-08-17 3:21PM EDT1,037.5074.6078.5579.400.00-2829.08%
AMZN170825P010400002017-08-18 10:08AM EDT1,040.0080.6381.0581.90+3.76+4.89%14229.81%
AMZN170825P010425002017-08-18 3:35PM EDT1,042.5083.2083.5584.40+8.44+11.29%3430.54%
AMZN170825P010450002017-08-16 2:23PM EDT1,045.0068.5586.0586.900.00-84031.28%
AMZN170825P010475002017-08-15 3:53PM EDT1,047.5064.8588.5589.400.00-2831.98%
AMZN170825P010500002017-08-18 3:18PM EDT1,050.0090.4591.0591.90+6.35+7.55%17432.72%
AMZN170825P010525002017-07-28 11:52PM EDT1,052.5058.0041.8045.750.00-110.00%
AMZN170825P010550002017-08-18 3:07PM EDT1,055.0094.1096.0596.90+10.33+12.33%1834.13%
AMZN170825P010575002017-08-18 11:52PM EDT1,057.5072.9098.5599.40-3.40-4.46%3134.84%
AMZN170825P010600002017-08-18 11:43AM EDT1,060.0097.35101.00101.90+21.65+28.60%3635.55%
AMZN170825P010650002017-07-31 9:37AM EDT1,065.0058.0077.6581.65+16.50+39.76%120.00%
AMZN170825P010700002017-08-18 2:48PM EDT1,070.00109.14111.00111.90+10.17+10.28%11538.31%
AMZN170825P010725002017-08-18 2:48PM EDT1,072.50111.66113.50114.40+44.17+65.45%1338.99%
AMZN170825P010750002017-07-31 11:53AM EDT1,075.0078.8587.0091.20+10.55+15.45%140.00%
AMZN170825P010775002017-08-18 11:52PM EDT1,077.5093.65118.50119.400.00-2040.33%
AMZN170825P010800002017-08-18 10:13AM EDT1,080.00121.60121.00121.90+14.05+13.06%11141.02%
AMZN170825P010825002017-07-28 11:52PM EDT1,082.5076.0065.8069.550.00-320.00%
AMZN170825P010850002017-08-11 5:02PM EDT1,085.00117.25114.50118.900.00-110.00%
AMZN170825P010900002017-07-28 11:52PM EDT1,090.0070.6872.3076.100.00-410.00%
AMZN170825P011000002017-08-10 10:54AM EDT1,100.00132.15129.50133.900.00-170.00%
AMZN170825P011100002017-08-11 5:02PM EDT1,110.00142.98139.50143.900.00-220.00%
AMZN170825P011400002017-07-28 11:52PM EDT1,140.0073.50118.95123.050.00-660.00%
AMZN170825P011500002017-08-15 9:51AM EDT1,150.00168.00189.00193.000.00-2872.71%
AMZN170825P012000002017-08-14 11:24AM EDT1,200.00217.42239.00243.000.00-5786.13%
AMZN170825P013100002017-07-28 11:52PM EDT1,310.00256.65288.25292.300.00-330.00%