AMZN - Amazon.com, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor10 July 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN200710C013400002020-07-02 3:14PM EDT1,340.001,557.671,539.001,556.60+1,557.67-12299.54%
AMZN200710C013500002020-07-01 12:46PM EDT1,350.001,484.501,529.001,547.15+1,484.50--0300.89%
AMZN200710C013600002020-07-02 3:48PM EDT1,360.001,538.201,519.551,535.15+1,538.20-240282.69%
AMZN200710C013700002020-07-02 3:48PM EDT1,370.001,528.251,509.551,525.05+1,528.25-232279.32%
AMZN200710C014600002020-07-01 3:42PM EDT1,460.001,427.451,419.551,436.10+1,427.45--2265.67%
AMZN200710C015500002020-06-19 9:59AM EDT1,550.001,124.351,329.001,347.500.00-22253.49%
AMZN200710C015700002020-06-26 3:54PM EDT1,570.001,121.001,308.501,326.650.00-11243.75%
AMZN200710C016300002020-07-01 12:48PM EDT1,630.001,215.201,249.501,266.15+1,215.20--2227.34%
AMZN200710C017000002020-06-23 9:48AM EDT1,700.001,036.721,179.001,196.650.00-11215.41%
AMZN200710C017200002020-06-29 11:19AM EDT1,720.00946.671,159.501,177.50+946.67--1215.76%
AMZN200710C017500002020-06-15 4:04PM EDT1,750.00763.601,145.951,150.800.00--2213.71%
AMZN200710C018000002020-06-29 11:28AM EDT1,800.00876.261,078.501,096.65+876.26--1194.93%
AMZN200710C018200002020-06-29 12:24PM EDT1,820.00869.681,059.001,076.45+869.68--1189.92%
AMZN200710C018500002020-06-29 10:11AM EDT1,850.00806.701,030.051,044.900.00-10175.48%
AMZN200710C018600002020-06-29 11:01AM EDT1,860.00811.201,018.501,036.75+811.20--1183.62%
AMZN200710C020000002020-07-01 3:56PM EDT2,000.00879.32879.00896.700.00-26157.02%
AMZN200710C020100002020-07-02 10:33AM EDT2,010.00919.75869.00886.70+275.15+42.69%33155.20%
AMZN200710C020400002020-06-29 10:31AM EDT2,040.00633.68839.00856.850.00-10150.40%
AMZN200710C020500002020-06-29 9:56AM EDT2,050.00602.75830.10845.750.00-14143.84%
AMZN200710C020600002020-07-02 9:32AM EDT2,060.00863.30819.50837.50+863.30-10149.37%
AMZN200710C020700002020-07-01 2:07PM EDT2,070.00774.83809.00826.850.00-11145.02%
AMZN200710C020800002020-06-29 2:47PM EDT2,080.00602.12799.00816.75+602.12--1142.83%
AMZN200710C020900002020-06-29 10:31AM EDT2,090.00583.93789.50807.050.00-10142.24%
AMZN200710C021000002020-07-02 10:02AM EDT2,100.00850.40779.50797.50+850.40-13142.16%
AMZN200710C021200002020-06-29 9:30AM EDT2,120.00573.51759.50777.50+573.51--2138.60%
AMZN200710C021300002020-06-29 9:30AM EDT2,130.00563.93749.00766.80+563.93--2134.24%
AMZN200710C021400002020-07-01 10:07AM EDT2,140.00636.60739.00757.25+636.60--1134.16%
AMZN200710C021500002020-07-02 10:48AM EDT2,150.00779.05729.50747.50+196.64+33.76%26133.30%
AMZN200710C021700002020-06-29 12:32PM EDT2,170.00523.35709.50727.50+523.35--1129.80%
AMZN200710C022000002020-06-30 11:14AM EDT2,200.00535.28679.50697.500.00-131124.58%
AMZN200710C022100002020-06-15 4:04PM EDT2,210.00229.74685.70690.950.00-88125.50%
AMZN200710C022200002020-07-02 10:20AM EDT2,220.00726.97659.50677.60+176.94+32.17%67121.45%
AMZN200710C022300002020-07-02 9:49AM EDT2,230.00701.33649.00667.05+701.33-11117.93%
AMZN200710C022400002020-06-29 10:25AM EDT2,240.00430.65639.50657.50+430.65--1117.70%
AMZN200710C022600002020-07-01 2:22PM EDT2,260.00588.46620.00638.000.00-23115.83%
AMZN200710C023000002020-07-02 3:38PM EDT2,300.00597.45579.50597.10+117.45+24.47%352106.30%
AMZN200710C023100002020-06-30 11:24AM EDT2,310.00423.94569.50587.650.00-13106.28%
AMZN200710C023200002020-07-01 11:05AM EDT2,320.00480.20560.00578.000.00-412105.60%
AMZN200710C023250002020-06-29 10:28AM EDT2,325.00353.55554.50572.700.00-22103.90%
AMZN200710C023300002020-07-01 9:30AM EDT2,330.00426.47549.50567.700.00-35103.06%
AMZN200710C023350002020-06-15 3:19PM EDT2,335.00324.37564.10568.300.00--1111.14%
AMZN200710C023400002020-06-26 12:25PM EDT2,340.00410.73540.50558.500.00-57103.58%
AMZN200710C023500002020-07-02 3:22PM EDT2,350.00551.88529.50547.40+80.33+17.04%21598.86%
AMZN200710C023550002020-07-01 9:32AM EDT2,355.00413.10525.00543.000.00-1399.69%
AMZN200710C023600002020-06-29 3:49PM EDT2,360.00316.10519.50537.400.00-2297.20%
AMZN200710C023650002020-07-01 9:32AM EDT2,365.00403.22515.00533.150.00-1398.42%
AMZN200710C023700002020-07-02 3:50PM EDT2,370.00524.02510.00528.00+57.97+12.44%5597.18%
AMZN200710C023800002020-07-02 9:51AM EDT2,380.00550.25500.00518.00+268.35+95.19%21095.51%
AMZN200710C023850002020-07-01 12:58PM EDT2,385.00459.05495.00513.000.00-1394.67%
AMZN200710C023900002020-06-26 12:25PM EDT2,390.00360.94490.00508.000.00-7593.84%
AMZN200710C024000002020-07-02 3:46PM EDT2,400.00499.21480.85496.50+50.72+11.31%231888.10%
AMZN200710C024100002020-07-02 2:16PM EDT2,410.00494.48469.50487.50+212.13+75.13%32489.22%
AMZN200710C024150002020-07-01 1:03PM EDT2,415.00421.15465.00482.800.00-12189.17%
AMZN200710C024250002020-07-01 10:17AM EDT2,425.00359.65457.50467.50+242.50+207.00%5669.64%
AMZN200710C024300002020-06-29 9:55AM EDT2,430.00227.00450.00466.500.00-62483.28%
AMZN200710C024350002020-06-30 12:32PM EDT2,435.00308.95445.55462.100.00-21584.08%
AMZN200710C024400002020-06-29 11:26AM EDT2,440.00243.10440.00457.600.00-11284.54%
AMZN200710C024450002020-06-30 2:21PM EDT2,445.00293.45437.50447.500.00-2966.85%
AMZN200710C024550002020-07-02 11:31AM EDT2,455.00422.92425.00442.70+30.03+7.64%1982.32%
AMZN200710C024600002020-07-01 2:42PM EDT2,460.00386.00420.50438.950.00-23284.39%
AMZN200710C024700002020-07-02 3:53PM EDT2,470.00422.11410.00427.75+115.19+37.53%84879.98%
AMZN200710C024750002020-07-02 3:31PM EDT2,475.00425.43405.75422.30+51.87+13.89%12578.08%
AMZN200710C024850002020-07-01 1:21PM EDT2,485.00351.70395.50413.500.00-11279.21%
AMZN200710C024900002020-07-02 3:53PM EDT2,490.00402.10390.85407.00+148.75+58.71%233574.92%
AMZN200710C024950002020-07-02 11:19AM EDT2,495.00404.20385.00402.95+146.30+56.73%3976.33%
AMZN200710C025050002020-07-02 10:42AM EDT2,505.00428.35375.50393.00+57.49+15.50%3574.80%
AMZN200710C025100002020-07-02 2:28PM EDT2,510.00403.86371.00387.55+168.41+71.53%47972.97%
AMZN200710C025200002020-07-02 2:16PM EDT2,520.00385.18361.00378.50+65.67+20.55%33673.39%
AMZN200710C025300002020-07-02 2:16PM EDT2,530.00375.21350.50368.25+65.20+21.03%32471.21%
AMZN200710C025350002020-07-01 12:53PM EDT2,535.00303.60345.50363.400.00-1870.69%
AMZN200710C025400002020-07-02 1:24PM EDT2,540.00369.76340.50358.45+60.53+19.57%23169.96%
AMZN200710C025450002020-07-01 3:59PM EDT2,545.00333.38335.50353.500.00-33469.24%
AMZN200710C025500002020-07-02 3:04PM EDT2,550.00350.41331.00349.00+21.95+6.68%36369.39%
AMZN200710C025550002020-07-02 2:13PM EDT2,555.00351.00325.50343.50+23.88+7.30%510567.58%
AMZN200710C025600002020-07-02 3:12PM EDT2,560.00340.00321.50339.50+137.00+67.49%41168.66%
AMZN200710C025650002020-07-02 2:12PM EDT2,565.00341.62315.50333.35+24.62+7.77%411065.62%
AMZN200710C025700002020-07-02 2:17PM EDT2,570.00334.64310.50328.50+66.69+24.89%31965.08%
AMZN200710C025800002020-07-02 11:37AM EDT2,580.00315.00300.50318.85+45.27+16.78%24864.08%
AMZN200710C025850002020-07-02 1:00PM EDT2,585.00310.81296.00314.25+156.81+101.82%71863.97%
AMZN200710C025900002020-07-02 3:15PM EDT2,590.00311.09291.00308.90+70.55+29.33%42762.49%
AMZN200710C025950002020-07-02 3:52PM EDT2,595.00295.76286.00303.65+87.31+41.89%63661.20%
AMZN200710C026000002020-07-02 3:56PM EDT2,600.00289.00281.00298.95+8.00+2.85%9616960.90%
AMZN200710C026050002020-07-02 9:38AM EDT2,605.00335.43276.00294.10+130.74+63.87%14260.33%
AMZN200710C026100002020-07-02 3:25PM EDT2,610.00293.77271.00289.10+23.24+8.59%24959.49%
AMZN200710C026150002020-07-02 2:03PM EDT2,615.00292.48266.00282.90+55.46+23.40%22956.50%
AMZN200710C026200002020-07-02 3:07PM EDT2,620.00284.12261.00277.90+27.44+10.69%44255.67%
AMZN200710C026250002020-07-02 3:59PM EDT2,625.00266.10256.50274.80+20.89+8.52%83358.12%
AMZN200710C026300002020-07-02 2:28PM EDT2,630.00285.75252.00270.00+33.75+13.39%35357.58%
AMZN200710C026350002020-07-02 2:03PM EDT2,635.00273.35246.50263.25+117.95+75.90%34853.81%
AMZN200710C026400002020-07-02 2:01PM EDT2,640.00267.18242.50260.70+52.55+24.48%57056.94%
AMZN200710C026450002020-07-02 12:04PM EDT2,645.00248.73237.00255.25+14.24+6.07%15855.38%
AMZN200710C026500002020-07-02 3:13PM EDT2,650.00254.55233.15248.55+23.70+10.27%6014051.81%
AMZN200710C026550002020-07-02 11:13AM EDT2,655.00240.00227.50245.50+15.05+6.69%25854.02%
AMZN200710C026600002020-07-02 12:37PM EDT2,660.00238.72222.00240.05+1.06+0.45%18052.47%
AMZN200710C026650002020-07-02 2:42PM EDT2,665.00243.61217.00235.15+20.11+9.00%74151.75%
AMZN200710C026700002020-07-02 3:53PM EDT2,670.00223.18213.10228.85+7.68+3.56%11716448.90%
AMZN200710C026750002020-07-02 3:36PM EDT2,675.00222.80208.45224.10+1.25+0.56%5715748.44%
AMZN200710C026850002020-07-02 3:03PM EDT2,685.00215.45197.50215.80+7.45+3.58%513049.17%
AMZN200710C026900002020-07-02 3:31PM EDT2,690.00212.87193.95211.00+19.87+10.30%5317748.55%
AMZN200710C026950002020-07-02 2:23PM EDT2,695.00217.98188.00205.80+19.28+9.70%86047.39%
AMZN200710C027000002020-07-02 3:59PM EDT2,700.00196.00183.00201.35+6.00+3.16%46852047.23%
AMZN200710C027050002020-07-02 2:38PM EDT2,705.00209.77182.50192.50+17.32+9.00%167340.88%
AMZN200710C027100002020-07-02 3:05PM EDT2,710.00192.65175.00189.70+27.65+16.76%109843.23%
AMZN200710C027150002020-07-02 3:53PM EDT2,715.00180.00168.50186.95+11.70+6.95%266445.27%
AMZN200710C027250002020-07-02 3:59PM EDT2,725.00170.00160.50175.40+8.75+5.43%2311441.49%
AMZN200710C027300002020-07-02 3:12PM EDT2,730.00174.63155.25171.25+9.64+5.84%5018541.65%
AMZN200710C027350002020-07-02 2:44PM EDT2,735.00178.31150.40166.25+20.78+13.19%76440.73%
AMZN200710C027400002020-07-02 3:51PM EDT2,740.00156.81145.50163.00+10.81+7.40%4932641.86%
AMZN200710C027450002020-07-02 3:03PM EDT2,745.00162.50141.00158.55+18.50+12.85%1917441.52%
AMZN200710C027500002020-07-02 3:58PM EDT2,750.00142.45141.00151.00+3.10+2.22%13930137.66%
AMZN200710C027550002020-07-02 3:32PM EDT2,755.00151.45134.15149.05+11.09+7.90%125340.13%
AMZN200710C027600002020-07-02 3:58PM EDT2,760.00133.10127.35144.75+2.10+1.60%19025239.88%
AMZN200710C027700002020-07-02 3:08PM EDT2,770.00141.54119.80134.50+18.55+15.08%25020237.64%
AMZN200710C027750002020-07-02 3:58PM EDT2,775.00120.45118.00128.00-9.56-7.35%12821035.11%
AMZN200710C027800002020-07-02 3:58PM EDT2,780.00117.03112.25126.45-1.79-1.51%12032637.53%
AMZN200710C027850002020-07-02 1:49PM EDT2,785.00137.85105.50123.10+27.15+24.53%86338.03%
AMZN200710C027900002020-07-02 3:55PM EDT2,790.00110.99101.65119.55+2.79+2.58%7820238.27%
AMZN200710C028000002020-07-02 3:59PM EDT2,800.00104.0099.00106.95+4.00+4.00%7711,27733.78%
AMZN200710C028050002020-07-02 3:57PM EDT2,805.0096.0794.00103.00+0.23+0.24%15413333.63%
AMZN200710C028100002020-07-02 3:58PM EDT2,810.0092.2689.3598.50+0.26+0.28%10423132.96%
AMZN200710C028150002020-07-02 3:19PM EDT2,815.00100.0087.2595.20+100.00-18-33.27%
AMZN200710C028250002020-07-02 1:04PM EDT2,825.0090.9579.5087.95+90.95-17-33.16%
AMZN200710C028350002020-07-02 3:59PM EDT2,835.0079.0073.3081.00+79.00-16-33.06%
AMZN200710C028400002020-07-02 3:57PM EDT2,840.0071.0069.0578.00-3.50-4.70%43227933.29%
AMZN200710C028450002020-07-02 3:55PM EDT2,845.0071.3565.5574.50+71.35-12-33.08%
AMZN200710C028500002020-07-02 3:59PM EDT2,850.0066.5464.7072.50-0.41-0.61%1,4261,34433.91%
AMZN200710C028550002020-07-02 1:53PM EDT2,855.0080.6559.5068.50+80.65-19-33.24%
AMZN200710C028600002020-07-02 3:59PM EDT2,860.0062.5556.0064.70-0.95-1.50%27420832.67%
AMZN200710C028650002020-07-02 3:59PM EDT2,865.0060.6255.4562.50+60.62-107-33.16%
AMZN200710C028700002020-07-02 3:59PM EDT2,870.0055.6652.7557.65-2.24-3.87%85569131.77%
AMZN200710C028750002020-07-02 3:58PM EDT2,875.0051.7048.5057.20+51.70-140-33.35%
AMZN200710C028800002020-07-02 3:59PM EDT2,880.0049.3547.7055.00-2.30-4.45%94635833.67%
AMZN200710C028850002020-07-02 3:59PM EDT2,885.0050.0046.8051.95+50.00-306-33.35%
AMZN200710C028900002020-07-02 3:59PM EDT2,890.0045.0043.0048.00-1.95-4.15%1,47623732.37%
AMZN200710C028950002020-07-02 3:59PM EDT2,895.0044.2541.0047.40+44.25-514-33.60%
AMZN200710C029000002020-07-02 3:59PM EDT2,900.0041.6539.9546.50-2.27-5.17%5,6841,00434.58%
AMZN200710C029050002020-07-02 3:59PM EDT2,905.0039.2136.0544.00+39.21-583-34.42%
AMZN200710C029100002020-07-02 3:59PM EDT2,910.0037.3032.1540.45-2.70-6.75%1,67117733.49%
AMZN200710C029150002020-07-02 3:59PM EDT2,915.0034.0630.0038.75+34.06-637-33.77%
AMZN200710C029200002020-07-02 3:59PM EDT2,920.0032.3032.0036.85-2.87-8.16%1,88322033.86%
AMZN200710C029300002020-07-02 3:59PM EDT2,930.0030.0024.8532.40-1.83-5.75%1,75921933.42%
AMZN200710C029400002020-07-02 3:59PM EDT2,940.0028.4521.8027.60-0.15-0.52%2,29421732.49%
AMZN200710C029500002020-07-02 3:59PM EDT2,950.0024.0022.9024.55-2.75-10.28%3,64635132.60%
AMZN200710C029600002020-07-02 3:59PM EDT2,960.0023.6518.0023.90+0.07+0.30%1,35717834.36%
AMZN200710C029700002020-07-02 3:59PM EDT2,970.0018.2812.8522.55-3.54-16.22%91510135.48%
AMZN200710C029800002020-07-02 3:59PM EDT2,980.0015.9014.4018.05-4.75-23.00%1,22524233.84%
AMZN200710C029900002020-07-02 3:59PM EDT2,990.0014.6612.5017.40-3.76-20.41%75214435.24%
AMZN200710C030100002020-07-02 3:59PM EDT3,010.0011.3510.1516.00+11.35-87318137.72%
AMZN200710C030200002020-07-02 3:59PM EDT3,020.009.859.0011.35+9.85-8736534.83%
AMZN200710C030300002020-07-02 3:59PM EDT3,030.009.058.4510.30+9.05-5184635.33%
AMZN200710C030400002020-07-02 3:59PM EDT3,040.008.225.009.70+8.22-6025336.24%
AMZN200710C030500002020-07-02 3:59PM EDT3,050.007.386.907.90-2.62-26.20%2,09544535.54%
AMZN200710C030600002020-07-02 3:59PM EDT3,060.006.404.6511.00+6.40-5713140.95%
AMZN200710C030800002020-07-02 3:58PM EDT3,080.005.094.105.95+5.09-4271637.06%
AMZN200710C030900002020-07-02 3:59PM EDT3,090.005.153.406.75+5.15-3643439.71%
AMZN200710C031100002020-07-02 3:59PM EDT3,110.004.132.815.85+4.13-2734140.99%
AMZN200710C031200002020-07-02 3:59PM EDT3,120.003.860.017.00+3.86-2863044.25%
AMZN200710C031300002020-07-02 3:59PM EDT3,130.003.500.056.00+3.50-439443.91%
AMZN200710C031400002020-07-02 3:57PM EDT3,140.003.450.155.55+3.45-2802944.39%
AMZN200710C031500002020-07-02 3:59PM EDT3,150.003.202.403.50-1.50-31.91%87124741.30%
AMZN200710C031600002020-07-02 3:58PM EDT3,160.002.910.018.65+2.91-2914052.31%
AMZN200710C031700002020-07-02 3:59PM EDT3,170.002.800.018.85+2.80-1302053.98%
AMZN200710C031900002020-07-02 3:57PM EDT3,190.002.580.959.00+2.58-1831156.89%
AMZN200710C032000002020-07-02 3:59PM EDT3,200.002.252.152.60-1.20-34.78%1,88046244.57%
AMZN200710C032100002020-07-02 3:54PM EDT3,210.001.960.258.90+1.96-4081050.99%
AMZN200710C032200002020-07-02 3:54PM EDT3,220.002.250.002.78+2.25-1831347.34%
AMZN200710C032300002020-07-02 3:56PM EDT3,230.002.200.782.58+2.20-139447.78%
AMZN200710C032400002020-07-02 3:59PM EDT3,240.001.880.672.20+1.88-802847.52%
AMZN200710C032600002020-07-02 3:35PM EDT3,260.002.060.502.50+2.06-102850.71%
AMZN200710C032700002020-07-02 3:03PM EDT3,270.002.250.422.19+2.25-74450.60%
AMZN200710C032800002020-07-02 3:57PM EDT3,280.001.670.352.18+1.67-80151.59%
AMZN200710C032900002020-07-02 3:57PM EDT3,290.001.570.282.27+1.57-73452.97%
AMZN200710C033000002020-07-02 3:57PM EDT3,300.001.500.341.88-0.72-32.43%98932152.34%
AMZN200710C033100002020-07-02 3:43PM EDT3,310.001.610.162.43+1.61-66050.38%
AMZN200710C033200002020-07-02 3:16PM EDT3,320.001.780.111.88+1.78-373254.32%
AMZN200710C033300002020-07-02 3:56PM EDT3,330.001.371.251.86+1.37-55553.70%
AMZN200710C033400002020-07-02 3:51PM EDT3,340.001.370.702.16+1.37-65653.97%
AMZN200710C033500002020-07-02 3:59PM EDT3,350.001.231.111.81-0.77-38.50%4198455.08%
AMZN200710C033600002020-07-02 3:59PM EDT3,360.001.250.631.69+1.25-62354.19%
AMZN200710C033700002020-07-02 3:39PM EDT3,370.001.380.961.83+1.38-61356.57%
AMZN200710C033800002020-07-02 2:44PM EDT3,380.001.610.701.79+1.61-30156.56%
AMZN200710C034000002020-07-02 3:59PM EDT3,400.000.950.001.40-0.55-36.67%78930154.05%
AMZN200710C034500002020-07-02 3:59PM EDT3,450.000.810.500.90-0.68-45.64%5037858.23%
AMZN200710C035000002020-07-02 3:57PM EDT3,500.000.830.730.94-0.28-25.23%62473863.70%
AMZN200710C035200002020-07-02 3:13PM EDT3,520.001.000.141.29-0.12-10.71%551464.09%
AMZN200710C035400002020-07-02 3:36PM EDT3,540.000.700.011.27-0.45-39.13%39464.82%
AMZN200710C035600002020-07-02 3:31PM EDT3,560.000.720.241.00+0.34+89.47%1601166.14%
AMZN200710C035800002020-07-02 2:39PM EDT3,580.000.980.001.18+0.13+15.29%21167.29%
AMZN200710C036000002020-07-02 3:56PM EDT3,600.000.790.000.83-0.18-18.56%300966.16%
AMZN200710C036300002020-07-02 3:27PM EDT3,630.000.530.000.99-0.04-7.02%6917769.68%
AMZN200710C036500002020-07-02 11:32AM EDT3,650.000.810.200.96+0.11+15.71%39972.44%
AMZN200710C036700002020-07-02 11:49AM EDT3,670.001.080.001.02+0.73+208.57%30572.85%
AMZN200710C037000002020-07-02 3:40PM EDT3,700.000.400.000.44+0.05+14.29%4331768.80%
AMZN200710C037500002020-07-02 3:57PM EDT3,750.000.300.020.50+0.09+42.86%120273.34%
AMZN200710C037800002020-07-02 3:29PM EDT3,780.000.320.010.43-1.10-77.46%21374.12%
AMZN200710C038200002020-07-02 2:08PM EDT3,820.000.500.010.78+0.50-50181.25%
AMZN200710C038500002020-07-02 3:34PM EDT3,850.000.200.110.67-0.04-16.67%1111383.15%
AMZN200710C038800002020-07-02 3:57PM EDT3,880.000.310.010.60+0.26+520.00%452483.06%
AMZN200710C039000002020-07-02 3:59PM EDT3,900.000.190.120.20-0.15-44.12%12617979.39%
AMZN200710C039500002020-07-02 3:21PM EDT3,950.000.300.090.30+0.02+7.14%559983.94%
AMZN200710C040000002020-07-02 3:59PM EDT4,000.000.160.120.18-0.14-46.67%1,55784984.96%
Putsfor10 July 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN200710P013400002020-07-01 3:59PM EDT1,340.000.020.000.050.00-251171.09%
AMZN200710P013800002020-06-26 1:36PM EDT1,380.000.050.000.050.00-125164.84%
AMZN200710P014000002020-06-29 10:12AM EDT1,400.000.050.000.050.00-11126161.72%
AMZN200710P014900002020-06-19 9:30AM EDT1,490.000.170.000.050.00-113148.44%
AMZN200710P015100002020-06-15 1:05PM EDT1,510.002.060.000.050.00--1145.31%
AMZN200710P015500002020-06-30 10:53AM EDT1,550.000.050.000.05+0.05--1139.84%
AMZN200710P015600002020-06-15 3:32PM EDT1,560.000.430.000.050.00-103139.06%
AMZN200710P015900002020-06-17 2:03PM EDT1,590.000.750.000.050.00-26134.38%
AMZN200710P016000002020-06-30 10:52AM EDT1,600.000.050.000.05+0.05--6133.59%
AMZN200710P016100002020-07-01 2:26PM EDT1,610.000.010.000.050.00-13132.03%
AMZN200710P016300002020-07-01 3:36PM EDT1,630.000.030.000.05+0.03--10129.30%
AMZN200710P016500002020-06-30 9:31AM EDT1,650.000.070.000.100.00-11133.20%
AMZN200710P017000002020-06-30 10:54AM EDT1,700.000.050.000.050.00-462120.31%
AMZN200710P017200002020-06-30 10:55AM EDT1,720.000.050.000.05+0.05--1117.97%
AMZN200710P017300002020-06-30 10:56AM EDT1,730.000.050.000.050.00-13116.41%
AMZN200710P017400002020-06-30 10:56AM EDT1,740.000.050.000.050.00-12115.23%
AMZN200710P017500002020-06-30 10:56AM EDT1,750.000.050.000.050.00-25114.06%
AMZN200710P017600002020-06-30 11:27AM EDT1,760.000.060.000.050.00-2525112.50%
AMZN200710P017700002020-06-30 12:45PM EDT1,770.000.050.000.05+0.05--15111.72%
AMZN200710P017800002020-06-30 11:04AM EDT1,780.000.070.000.05+0.07--17110.16%
AMZN200710P017900002020-06-15 10:08AM EDT1,790.005.030.005.000.00-67170.74%
AMZN200710P018000002020-07-02 3:53PM EDT1,800.000.050.000.05-0.05-50.00%7161107.81%
AMZN200710P018100002020-06-30 12:08PM EDT1,810.000.760.011.250.00-12141.11%
AMZN200710P018300002020-06-19 3:44PM EDT1,830.000.800.005.000.00-111163.67%
AMZN200710P018400002020-06-15 4:02PM EDT1,840.002.980.001.250.00--10136.47%
AMZN200710P018500002020-07-01 11:59AM EDT1,850.000.050.000.050.00-124101.95%
AMZN200710P018600002020-07-01 3:54PM EDT1,860.000.080.005.000.00-120158.47%
AMZN200710P018800002020-06-26 3:32PM EDT1,880.000.780.001.260.00-33130.62%
AMZN200710P019000002020-07-01 10:51AM EDT1,900.000.090.005.000.00-19151.64%
AMZN200710P019200002020-06-25 9:48AM EDT1,920.001.000.000.050.00--193.75%
AMZN200710P019300002020-07-02 2:35PM EDT1,930.000.050.000.05+0.05-3092.97%
AMZN200710P019400002020-06-16 10:37AM EDT1,940.004.030.001.260.00--1121.88%
AMZN200710P019500002020-07-02 3:02PM EDT1,950.000.160.005.00-0.16-50.00%427143.29%
AMZN200710P019600002020-07-01 10:13AM EDT1,960.000.020.000.200.00-42299.61%
AMZN200710P019700002020-06-26 11:18AM EDT1,970.000.950.005.000.00-45139.99%
AMZN200710P019800002020-06-30 9:34AM EDT1,980.000.780.001.270.00-17116.28%
AMZN200710P019900002020-06-26 11:13AM EDT1,990.001.020.005.000.00-2617136.72%
AMZN200710P020000002020-07-02 3:59PM EDT2,000.000.100.030.18-0.05-33.33%9711295.12%
AMZN200710P020100002020-06-25 12:16PM EDT2,010.001.010.001.290.00--1112.26%
AMZN200710P020200002020-07-02 9:30AM EDT2,020.000.010.001.29-0.31-96.88%15110.89%
AMZN200710P020300002020-06-30 12:33PM EDT2,030.000.470.001.290.00-16109.47%
AMZN200710P020400002020-06-30 12:33PM EDT2,040.000.430.005.000.00-19128.67%
AMZN200710P020500002020-06-30 3:56PM EDT2,050.000.460.001.200.00-16105.86%
AMZN200710P020700002020-06-29 9:30AM EDT2,070.001.400.002.00+1.40--2109.55%
AMZN200710P020800002020-06-30 10:44AM EDT2,080.000.680.001.330.00-621102.98%
AMZN200710P020900002020-06-23 1:28PM EDT2,090.001.060.001.330.00-51101.64%
AMZN200710P021000002020-07-02 3:48PM EDT2,100.000.170.010.17-0.06-26.09%539882.23%
AMZN200710P021100002020-06-30 11:42AM EDT2,110.000.710.002.03+0.71--7104.08%
AMZN200710P021200002020-07-01 1:07PM EDT2,120.000.400.005.000.00-318116.11%
AMZN200710P021300002020-06-19 9:54AM EDT2,130.003.100.005.000.00-23114.58%
AMZN200710P021400002020-07-02 9:59AM EDT2,140.000.300.002.74+0.09+42.86%111103.85%
AMZN200710P021500002020-07-02 2:29PM EDT2,150.000.400.010.40-0.10-20.00%63282.62%
AMZN200710P021600002020-06-26 2:50PM EDT2,160.002.280.002.090.00-1597.49%
AMZN200710P021700002020-06-30 3:19PM EDT2,170.000.830.008.750.00-16118.64%
AMZN200710P021800002020-07-01 3:26PM EDT2,180.000.300.008.750.00-110117.01%
AMZN200710P021900002020-06-30 11:14AM EDT2,190.001.060.005.000.00-111105.42%
AMZN200710P022100002020-07-01 2:53PM EDT2,210.000.370.008.800.00-125112.27%
AMZN200710P022200002020-07-02 1:08PM EDT2,220.000.320.005.00-0.39-54.93%827100.92%
AMZN200710P022600002020-06-29 10:09AM EDT2,260.004.100.015.000.00-1395.01%
AMZN200710P022700002020-07-02 3:57PM EDT2,270.000.430.010.43-0.06-12.24%2669.09%
AMZN200710P022800002020-07-02 9:46AM EDT2,280.000.300.015.00-0.18-37.50%12492.07%
AMZN200710P023000002020-07-02 3:54PM EDT2,300.000.620.063.50+0.02+3.33%14710784.63%
AMZN200710P023200002020-07-01 12:11PM EDT2,320.000.900.209.050.00-25295.68%
AMZN200710P023300002020-07-02 1:19PM EDT2,330.000.540.015.00-1.26-70.00%12184.77%
AMZN200710P023350002020-07-02 11:35AM EDT2,335.000.650.015.00-4.30-86.87%51184.05%
AMZN200710P023400002020-07-02 3:34PM EDT2,340.000.620.025.00-0.32-34.04%143483.35%
AMZN200710P023450002020-07-02 3:17PM EDT2,345.000.160.149.10-0.88-84.62%10991.74%
AMZN200710P023500002020-07-02 3:50PM EDT2,350.000.620.252.23-0.38-38.00%21325773.73%
AMZN200710P023600002020-07-01 9:31AM EDT2,360.001.280.001.860.00-23269.63%
AMZN200710P023700002020-07-02 10:47AM EDT2,370.001.240.081.89-1.14-47.90%14068.87%
AMZN200710P023750002020-07-01 3:30PM EDT2,375.000.960.001.900.00-12667.90%
AMZN200710P023800002020-07-02 9:40AM EDT2,380.000.070.151.00-0.90-92.78%337163.11%
AMZN200710P023850002020-07-02 3:18PM EDT2,385.000.500.505.00-4.20-89.36%2545578.04%
AMZN200710P023900002020-07-02 3:44PM EDT2,390.000.800.191.00-0.23-22.33%14414262.16%
AMZN200710P024000002020-07-02 3:59PM EDT2,400.000.760.691.85-0.34-30.91%21637767.36%
AMZN200710P024100002020-07-02 2:57PM EDT2,410.000.930.201.00-0.27-22.50%32859.79%
AMZN200710P024150002020-07-02 11:11AM EDT2,415.000.400.221.81-0.71-63.96%13663.37%
AMZN200710P024200002020-07-02 3:24PM EDT2,420.000.750.351.39-0.49-39.52%5134061.44%
AMZN200710P024250002020-07-02 1:13PM EDT2,425.000.790.265.00-0.37-31.90%932671.73%
AMZN200710P024300002020-07-02 3:24PM EDT2,430.000.740.282.11-0.53-41.73%5810362.87%
AMZN200710P024350002020-07-01 3:58PM EDT2,435.001.500.302.130.00-53662.38%
AMZN200710P024400002020-07-02 2:16PM EDT2,440.000.650.332.16-0.58-47.15%68161.94%
AMZN200710P024450002020-07-02 9:31AM EDT2,445.000.640.351.97-0.71-52.59%14760.67%
AMZN200710P024500002020-07-02 3:59PM EDT2,450.002.080.705.00+0.67+47.52%29015069.12%
AMZN200710P024550002020-07-02 3:52PM EDT2,455.001.000.402.23-0.28-21.87%213560.47%
AMZN200710P024700002020-07-02 3:59PM EDT2,470.001.121.001.30-0.26-18.84%759857.39%
AMZN200710P024750002020-07-02 1:08PM EDT2,475.001.000.572.28-0.50-33.33%127758.56%
AMZN200710P024800002020-07-02 3:37PM EDT2,480.001.000.591.98-0.68-40.48%2913257.02%
AMZN200710P024850002020-07-02 11:46AM EDT2,485.001.970.621.61-1.03-34.33%14155.21%
AMZN200710P024900002020-07-02 3:56PM EDT2,490.001.251.001.75-0.55-30.56%8510056.29%
AMZN200710P024950002020-07-02 3:42PM EDT2,495.001.650.782.39+0.09+5.77%2298156.86%
AMZN200710P025100002020-07-02 3:57PM EDT2,510.001.400.772.39-0.60-30.00%216354.85%
AMZN200710P025150002020-07-02 12:27PM EDT2,515.001.400.992.62-0.70-33.33%53355.35%
AMZN200710P025200002020-07-02 3:50PM EDT2,520.001.501.199.90-0.45-23.08%207067.29%
AMZN200710P025250002020-07-02 3:34PM EDT2,525.001.741.382.65-0.18-9.37%24610754.99%
AMZN200710P025350002020-07-02 3:59PM EDT2,535.002.770.952.64+0.57+25.91%45052.61%
AMZN200710P025400002020-07-02 3:20PM EDT2,540.001.440.992.69-1.12-43.75%11616452.15%
AMZN200710P025450002020-07-02 3:26PM EDT2,545.001.581.032.75-0.51-24.40%187751.71%
AMZN200710P025500002020-07-02 3:55PM EDT2,550.001.801.232.07-0.55-23.40%35018351.82%
AMZN200710P025550002020-07-02 3:58PM EDT2,555.001.691.252.23-0.86-33.73%187551.80%
AMZN200710P025600002020-07-02 3:47PM EDT2,560.002.031.282.28-0.42-17.14%9916551.31%
AMZN200710P025750002020-07-02 12:26PM EDT2,575.002.211.322.45-0.79-26.33%138149.88%
AMZN200710P025800002020-07-02 3:51PM EDT2,580.002.031.372.51-0.60-22.81%3815549.40%
AMZN200710P025850002020-07-02 3:37PM EDT2,585.002.161.432.58-0.37-14.62%879748.94%
AMZN200710P025900002020-07-02 3:56PM EDT2,590.002.101.532.17-0.85-28.81%3617046.76%
AMZN200710P025950002020-07-02 3:20PM EDT2,595.002.080.052.25-0.97-31.80%4012446.37%
AMZN200710P026000002020-07-02 3:59PM EDT2,600.002.081.812.20-1.12-35.00%58631145.50%
AMZN200710P026050002020-07-02 3:58PM EDT2,605.002.200.052.47-1.37-38.38%1414245.76%
AMZN200710P026100002020-07-02 3:11PM EDT2,610.002.260.153.00-1.18-34.30%6112446.77%
AMZN200710P026150002020-07-02 2:16PM EDT2,615.002.480.002.84-0.84-25.30%408345.56%
AMZN200710P026200002020-07-02 2:08PM EDT2,620.002.510.012.63-1.13-31.04%7916844.20%
AMZN200710P026250002020-07-02 3:15PM EDT2,625.002.550.002.63-1.50-37.04%3814143.49%
AMZN200710P026300002020-07-02 3:52PM EDT2,630.002.470.022.82-1.33-35.00%6617943.37%
AMZN200710P026350002020-07-02 3:49PM EDT2,635.002.520.002.88-1.58-38.54%277042.83%
AMZN200710P026400002020-07-02 3:57PM EDT2,640.002.612.242.80-1.59-37.86%10313841.88%
AMZN200710P026450002020-07-02 3:50PM EDT2,645.002.702.552.98-1.58-36.92%7813841.68%
AMZN200710P026500002020-07-02 3:58PM EDT2,650.002.852.503.05-1.65-36.67%36331241.16%
AMZN200710P026550002020-07-02 3:59PM EDT2,655.002.841.013.10-1.71-37.58%152940.57%
AMZN200710P026600002020-07-02 3:37PM EDT2,660.002.980.563.15-2.17-42.14%9920639.98%
AMZN200710P026650002020-07-02 3:57PM EDT2,665.003.102.783.25-2.20-41.51%307439.51%
AMZN200710P026700002020-07-02 3:55PM EDT2,670.003.142.823.30-2.21-41.31%10410238.90%
AMZN200710P026750002020-07-02 3:58PM EDT2,675.003.253.003.45-2.39-42.38%5613238.53%
AMZN200710P026800002020-07-02 3:25PM EDT2,680.003.203.053.60-2.64-45.21%22512938.15%
AMZN200710P026850002020-07-02 3:54PM EDT2,685.003.402.343.75-2.50-42.37%2665937.74%
AMZN200710P026900002020-07-02 3:59PM EDT2,690.003.803.254.40-2.55-40.16%27624338.37%
AMZN200710P026950002020-07-02 3:59PM EDT2,695.004.002.594.15-2.80-41.18%1136137.09%
AMZN200710P027000002020-07-02 3:59PM EDT2,700.004.294.004.30-2.76-39.15%1,61052736.63%
AMZN200710P027100002020-07-02 3:59PM EDT2,710.004.350.054.75-3.60-45.28%24814435.94%
AMZN200710P027150002020-07-02 3:59PM EDT2,715.004.952.324.90-3.70-42.77%16011335.43%
AMZN200710P027250002020-07-02 3:59PM EDT2,725.005.005.005.75-4.20-45.65%31831835.27%
AMZN200710P027300002020-07-02 3:59PM EDT2,730.005.602.745.80-4.00-41.67%46232434.54%
AMZN200710P027350002020-07-02 3:59PM EDT2,735.006.015.606.30-4.84-44.61%25320634.49%
AMZN200710P027400002020-07-02 3:59PM EDT2,740.006.155.456.65-4.96-44.64%30436634.17%
AMZN200710P027500002020-07-02 3:59PM EDT2,750.007.156.757.30-5.21-42.15%1,38349133.38%
AMZN200710P027550002020-07-02 3:56PM EDT2,755.007.902.737.95-5.50-41.04%1749733.37%
AMZN200710P027600002020-07-02 3:57PM EDT2,760.008.062.738.80-5.93-42.39%30411633.55%
AMZN200710P027700002020-07-02 3:59PM EDT2,770.009.458.759.75-6.53-40.86%36920032.85%
AMZN200710P027750002020-07-02 3:59PM EDT2,775.0010.009.4010.45-7.05-41.35%25410432.70%
AMZN200710P027800002020-07-02 3:59PM EDT2,780.0010.007.3511.05-7.50-42.86%41219332.40%
AMZN200710P027850002020-07-02 3:57PM EDT2,785.0011.5010.0013.05-7.59-39.76%3844833.49%
AMZN200710P027950002020-07-02 3:58PM EDT2,795.0013.4510.5513.70-7.55-35.95%2968632.10%
AMZN200710P028000002020-07-02 3:59PM EDT2,800.0014.5013.0014.90-7.50-34.09%2,10876532.19%
AMZN200710P028050002020-07-02 3:59PM EDT2,805.0014.4210.2516.40+14.42-2178832.49%
AMZN200710P028150002020-07-02 3:59PM EDT2,815.0017.1413.9018.75+17.14-99-32.31%
AMZN200710P028250002020-07-02 3:58PM EDT2,825.0020.7016.6021.60+20.70-189-32.33%
AMZN200710P028300002020-07-02 3:59PM EDT2,830.0022.1617.5023.10-10.84-32.85%58240732.31%
AMZN200710P028350002020-07-02 3:59PM EDT2,835.0023.0018.0024.80+23.00-227-32.38%
AMZN200710P028450002020-07-02 3:57PM EDT2,845.0027.7322.1028.35+27.73-166-32.46%
AMZN200710P028500002020-07-02 3:59PM EDT2,850.0030.2027.1530.20-9.30-23.54%2,55024732.47%
AMZN200710P028550002020-07-02 3:58PM EDT2,855.0031.1726.6034.75+31.17-100-34.34%
AMZN200710P028600002020-07-02 3:59PM EDT2,860.0033.2528.3536.95+33.25-4127234.46%
AMZN200710P028650002020-07-02 3:58PM EDT2,865.0035.5031.0539.15+35.50-160-34.52%
AMZN200710P028700002020-07-02 3:59PM EDT2,870.0036.8632.9541.60-13.24-26.43%5006734.70%
AMZN200710P028750002020-07-02 3:59PM EDT2,875.0038.6036.1544.00+38.60-459-34.79%
AMZN200710P028800002020-07-02 3:59PM EDT2,880.0040.8038.7043.50-13.40-24.72%96411432.85%
AMZN200710P028850002020-07-02 3:59PM EDT2,885.0045.2540.6048.50+45.25-474-34.61%
AMZN200710P028900002020-07-02 3:59PM EDT2,890.0046.5243.0550.00-13.48-22.47%9376633.93%
AMZN200710P028950002020-07-02 3:59PM EDT2,895.0049.5045.6553.00+49.50-551-34.21%
AMZN200710P029000002020-07-02 3:59PM EDT2,900.0051.2050.0055.50-15.80-23.58%2,0095634.11%
AMZN200710P029050002020-07-02 3:59PM EDT2,905.0053.4052.2560.00+53.40-258-35.31%
AMZN200710P029100002020-07-02 3:54PM EDT2,910.0057.6854.2063.35+57.68-5991535.68%
AMZN200710P029150002020-07-02 3:54PM EDT2,915.0060.9157.2066.00+60.91-473-35.52%
AMZN200710P029200002020-07-02 3:59PM EDT2,920.0063.6560.7068.95+63.65-7841135.52%
AMZN200710P029300002020-07-02 3:57PM EDT2,930.0072.0067.3073.00-11.30-13.57%2961634.06%
AMZN200710P029400002020-07-02 3:57PM EDT2,940.0079.8074.3082.85-13.15-14.15%264736.51%
AMZN200710P029500002020-07-02 3:59PM EDT2,950.0084.3581.5590.00-13.74-14.01%4242736.88%
AMZN200710P029600002020-07-02 3:06PM EDT2,960.0084.4588.9097.35-230.00-73.14%88237.24%
AMZN200710P029700002020-07-02 3:29PM EDT2,970.0094.0096.00105.00+94.00-45037.65%
AMZN200710P029800002020-07-02 3:52PM EDT2,980.00106.67102.50112.50-58.33-35.35%182237.79%
AMZN200710P029900002020-07-02 3:57PM EDT2,990.00117.00108.55123.30+117.00-91140.51%
AMZN200710P030000002020-07-02 3:57PM EDT3,000.00125.40117.00132.90-7.04-5.32%2401042.20%
AMZN200710P030100002020-07-02 2:27PM EDT3,010.00116.14126.25140.95+116.14-2242.49%
AMZN200710P030200002020-07-02 3:28PM EDT3,020.00132.92133.70149.65+132.92-4243.23%
AMZN200710P030300002020-07-02 3:39PM EDT3,030.00140.50142.50158.50+140.50-25144.01%
AMZN200710P030400002020-07-02 11:02AM EDT3,040.00142.35152.70167.45+142.35-6244.80%
AMZN200710P030500002020-07-02 12:05PM EDT3,050.00170.15159.90176.65+170.15-8145.75%
AMZN200710P030700002020-07-02 12:09PM EDT3,070.00178.00181.10196.20+178.00-2348.68%
AMZN200710P030800002020-07-02 9:43AM EDT3,080.00165.85187.70205.50+165.85-3149.59%
AMZN200710P031000002020-07-02 3:51PM EDT3,100.00212.63209.15224.15-38.37-15.29%23551.28%
AMZN200710P031100002020-07-02 2:47PM EDT3,110.00209.55217.15235.50+209.55-3054.40%
AMZN200710P031200002020-07-02 11:19AM EDT3,120.00231.90227.15245.00+231.90-2055.38%
AMZN200710P031700002020-07-02 10:29AM EDT3,170.00252.23275.50293.50+252.23-20061.01%
AMZN200710P031800002020-07-02 12:45PM EDT3,180.00289.22285.25303.50+289.22-2062.45%
AMZN200710P032000002020-07-02 3:10PM EDT3,200.00305.07305.50323.50+305.07-10050.32%
AMZN200710P032200002020-06-30 12:23PM EDT3,220.00482.25324.40342.50+482.25--150.13%
AMZN200710P032400002020-07-01 3:23PM EDT3,240.00369.90345.20363.00+369.90--154.08%
AMZN200710P032500002020-07-01 1:47PM EDT3,250.00410.00355.20373.00+410.00--155.22%
AMZN200710P032700002020-07-01 3:23PM EDT3,270.00399.50375.05392.50+399.50--156.63%
AMZN200710P032900002020-07-02 9:46AM EDT3,290.00352.83395.15412.50+352.83-1058.98%
AMZN200710P033000002020-07-02 1:42PM EDT3,300.00393.50404.80422.50-80.70-17.02%5659.58%
AMZN200710P033100002020-07-01 9:33AM EDT3,310.00545.80414.75432.50+545.80--360.60%
AMZN200710P033400002020-07-02 3:21PM EDT3,340.00439.65444.85462.50+439.65-1263.95%
AMZN200710P033700002020-07-01 11:29AM EDT3,370.00565.25473.75492.00+565.25--164.48%
AMZN200710P033800002020-07-02 9:54AM EDT3,380.00443.10484.45502.00+443.10-1066.69%
AMZN200710P034500002020-06-29 11:52AM EDT3,450.00773.00555.20570.800.00-1172.88%
AMZN200710P035000002020-06-30 10:57AM EDT3,500.00779.00605.05620.70+779.00--277.19%
AMZN200710P035200002020-07-02 1:41PM EDT3,520.00606.35624.00641.50+606.35-1078.55%
AMZN200710P037500002020-07-01 3:49PM EDT3,750.00864.10853.65871.50+864.10--198.00%
AMZN200710P038200002020-06-30 9:33AM EDT3,820.001,138.50923.45941.00+1,138.50--0101.82%
AMZN200710P039500002020-07-01 3:43PM EDT3,950.001,058.651,052.951,071.00+1,058.65--1110.35%
AMZN200710P040000002020-07-02 3:59PM EDT4,000.001,109.651,103.451,121.00-215.35-16.25%20115.72%
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more