Canada markets open in 1 hour 13 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,203.53-16.55 (-0.51%)
At close: 4:00PM EST

3,211.53 +8.00 (0.25%)
Before hours: 8:15AM EST

In The Money
Show:ListStraddle
Calls
February 19, 2021
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
2,250.500.00-23860.000.100.00-51489
2,275.520.00-12880.000.460.00-6138
-----900.000.100.00-10202
-----920.000.770.00-10
-----940.000.640.00-25
-----980.000.110.00-153
2,035.780.00-221,000.000.110.00-2376
2,068.400.00-20101,020.000.920.00-25
1,650.710.00-121,040.004.900.00--1
-----1,060.005.500.00-28
-----1,080.000.290.00-106161
2,240.250.00-121,100.000.520.00-794
-----1,120.000.300.00-2049
-----1,140.003.500.00-13
820.350.00--21,160.007.200.00-134
2,040.830.00--11,180.0013.950.00-12
971.300.00-121,200.000.590.00-288
-----1,220.000.320.00-13
-----1,240.0013.000.00-27
-----1,260.000.330.00-1018
-----1,280.008.270.00-115
724.000.00-341,300.000.150.00-247
666.000.00--11,320.000.470.00-225
1,035.000.00-231,340.001.080.00-17
-----1,360.004.000.00-118
632.500.00--11,380.000.910.00-16
1,768.300.00-121,400.000.400.00-1166
-----1,420.000.530.00-414
-----1,440.004.400.00-127
1,661.960.00-121,460.004.300.00-500
920.000.00-101,480.002.720.00-2213
1,675.950.00-121,500.000.450.00-1302
883.520.00-111,520.000.730.00-124
1,464.730.00-121,540.001.680.00-2053
-----1,560.003.600.00-323
354.550.00--11,580.000.800.00-1321
1,612.850.00-181,600.001.040.00-195
797.980.00-111,620.005.600.00-119
1,534.830.00-1111,640.001.220.00-327
1,851.580.00-101,650.003.600.00-11265
1,523.310.00-251,660.002.000.00-329
1,602.280.00-11281,680.003.950.00-2147
1,427.590.00-11341,700.000.960.00-1227
1,431.460.00-1131,720.005.250.00-212
1,435.730.00-181,740.002.630.00-237
760.470.00-1141,750.001.500.00-1138
1,497.380.00-1111,760.003.100.00-110
1,412.150.00-391,780.003.110.00-223
1,326.180.00-11741,800.001.900.00-2103
1,723.630.00-2101,820.003.670.00-1024
1,377.000.00-1281,840.0054.000.00-925
1,171.640.00-1451,850.001.750.00-234
1,322.980.00-5211,860.0011.240.00-228
1,282.760.00-5641,880.003.600.00-121
1,220.060.00-11271,900.002.400.00-5136
1,291.660.00-2541,920.003.300.00-2561
1,196.320.00-11271,940.004.100.00-1561
1,161.270.00-1631,950.002.590.00-484
1,305.380.00-1371,960.003.690.00-556
1,124.740.00-2611,980.003.200.00-1058
1,220.000.00-12932,000.003.200.00-1550
1,109.790.00-1282,005.003.500.00-2031
1,127.320.00-1202,010.003.050.00-2037
814.500.00-142,015.0050.750.00-107
1,108.190.00-1202,020.0022.250.00-630
520.000.00-192,025.00109.800.00-22
1,068.960.00-572,030.008.300.00-218
1,068.170.00-192,035.0071.150.00--47
1,064.270.00-2412,040.007.950.00-532
776.000.00-152,045.008.050.00-213
1,020.000.00-2752,050.003.300.00-232
180.000.00-222,055.0035.870.00-1811
967.740.00-1172,060.003.900.00-134
1,127.750.00-652,065.0032.760.00-32
1,304.830.00-142,070.009.150.00-114
1,145.800.00-5102,075.005.850.00-125
1,275.010.00-142,080.004.500.00-125
154.500.00-432,085.0020.700.00-17
1,370.580.00-2102,090.004.900.00-1043
245.980.00-222,095.006.600.00-17
1,251.360.00-3652,100.004.250.00-10189
647.420.00-1202,105.0028.350.00-111
671.170.00-5102,110.004.300.00-128
701.980.00-5112,115.0093.710.00-516
1,102.680.00-1122,120.008.500.00-167
550.580.00-1052,125.0011.100.00-116
1,207.130.00-1132,130.0024.700.00-1031
413.500.00-112,135.0024.350.00-113
1,109.700.00-3112,140.005.190.00-135
1,031.260.00-142,145.005.650.00-224
911.840.00-1262,150.004.970.00-141
973.840.00-1112,155.0046.750.00-23
1,217.150.00-1242,160.0013.200.00-119
906.680.00-132,165.005.800.00-210
978.810.00-182,170.006.600.00-515
697.980.00-142,175.0012.550.00-13
798.670.00-3102,180.0013.210.00-139
656.600.00-5172,185.006.770.00-513
1,036.350.00-1342,190.0020.000.00-133
1,152.500.00-13112,195.006.500.00-1623
993.010.00-11102,200.006.500.00-2154
857.150.00-1102,205.006.700.00-211
925.560.00-5132,210.007.650.00-1022
972.000.00-1112,215.0047.000.00-32
1,035.850.00-5182,220.006.550.00-221
919.990.00-1402,225.007.250.00-27
1,139.890.00-3302,230.0030.450.00-220
973.770.00-302,235.006.960.00-214
932.950.00-5352,240.008.510.00-273
563.700.00-452,245.007.690.00-118
910.000.00-11022,250.008.300.00-188
322.950.00-682,255.0014.000.00-114
899.920.00-1222,260.0017.850.00-316
1,140.330.00-13212,265.008.290.00-111
802.370.00-1122,270.0017.650.00-168
846.620.00-182,275.008.650.00-116
841.970.00-1262,280.0021.060.00-116
323.700.00-162,285.008.390.00-226
1,000.000.00-1222,290.008.570.00-214
914.900.00-172,295.0016.100.00-12
844.170.00-11482,300.008.990.00-1209
905.400.00-142,305.009.700.00-1219
830.330.00-1532,310.0014.850.00-127
995.600.00-142,315.0010.420.00-231
993.470.00-1052,320.0015.550.00-124
958.800.00-122,325.0010.400.00-113
680.710.00-152,330.0010.750.00-330
306.070.00--12,335.0010.140.00-15
886.720.00-3182,340.0011.150.00-321
763.700.00-242,345.0019.500.00-18
759.350.00-2172,350.0011.400.00-148
786.500.00-262,355.0011.700.00-178
756.000.00-672,360.0020.500.00-544
647.800.00-192,365.0011.850.00-1759
977.360.00-382,370.0029.300.00-1120
476.630.00-232,375.0020.250.00-1620
940.180.00-3112,380.0020.610.00-346
944.530.00-182,385.0013.150.00-426
351.660.00-572,390.0022.700.00-27
935.520.00-172,395.0013.430.00-133
752.370.00-1792,400.0012.030.00-7321
294.050.00-392,405.0013.300.00-618
715.500.00-1252,410.0021.350.00-59
829.000.00-352,415.0020.300.00-117
1,013.050.00-8152,420.0023.660.00-128
724.310.00-2122,425.0015.420.00-139
863.310.00-1102,430.0015.850.00-324
978.700.00-142,435.0016.120.00-13
758.000.00-3302,440.0022.330.00-123
331.000.00-122,445.0046.250.00-344
807.650.00-2512,450.0016.250.00-2251
939.700.00-1292,455.0026.000.00-69
695.440.00-172,460.0029.210.00-248
675.560.00-132,465.0017.850.00-110
1,090.000.00-1112,470.0016.650.00-2275
666.710.00-1192,475.0020.150.00-318
766.480.00-1102,480.0017.300.00-2306
711.800.00-162,485.0017.620.00-1031
871.250.00-1332,490.0019.520.00-1138
692.950.00-2112,495.0017.940.00-134
762.000.00-22692,500.0018.960.00-1404
705.000.00-142,505.0018.350.00-17
754.460.00-2132,510.0026.100.00-1121
887.000.00-122,515.0071.900.00-44
612.600.00-1112,520.0020.600.00-224
813.710.00-1112,525.0023.150.00-727
743.480.00-1132,530.0022.000.00-17
617.630.00-142,535.0022.270.00-213
635.320.00-50612,540.0022.710.00-220
704.000.00-122,545.0021.830.00-115
803.750.00-1112,550.0023.770.00-1101
646.000.00-182,555.0041.610.00-215
768.300.00-1192,560.0030.590.00-120
732.700.00-332,565.0028.060.00-14
726.580.00-262,570.0025.000.00-412
627.560.00-132,575.0054.050.00-211
658.190.00-1462,580.0026.240.00-135
753.200.00-242,585.0075.350.00--30
1,016.000.00-1182,590.0027.920.00-1065
596.570.00-2112,595.0028.130.00-1256
650.430.00-12582,600.0028.970.00-6445
550.000.00-1162,605.0032.150.00-112
764.000.00-3132,610.0032.780.00-17
808.650.00-142,615.0033.060.00-310
588.350.00-4272,620.0031.650.00-1121
474.600.00-692,625.0051.030.00-515
526.100.00-1112,630.0032.500.00-374
561.050.00-142,635.0031.480.00-15
517.900.00-4222,640.0040.000.00-4114
491.990.00-152,645.0041.200.00-124
584.000.00-3482,650.0036.000.00-1327
966.000.00-1142,655.0045.960.00-115
555.520.00-1182,660.0051.550.00-1111
555.750.00-172,665.0038.380.00-113
574.100.00-1152,670.0035.080.00-128
543.720.00-2172,675.0039.880.00-134
605.760.00-1592,680.0039.250.00-155
939.100.00-2152,685.0052.550.00-1110
586.850.00-1512,690.0042.410.00-1129
485.890.00-1332,695.0041.320.00-90168
578.350.00-62312,700.0042.070.00-102565
571.710.00-1592,720.0047.100.00-11111
517.870.00-1162,740.0049.600.00-7119
453.050.00-32702,760.0052.930.00-289
491.200.00-51172,780.0056.830.00-5146
478.000.00-33252,800.0061.600.00-42800
438.080.00-1202,820.0066.850.00-664
365.500.00-1142,840.0071.100.00-2534
431.650.00-11112,860.0076.950.00-281
432.000.00-2402,880.0084.000.00-1160
381.440.00-11942,900.0087.200.00-18412
410.370.00-1392,920.0091.900.00-159
306.380.00-1272,940.00100.250.00-10181
326.850.00-21272,960.00102.520.00-21148
350.000.00-52372,980.00115.640.00-6112
327.060.00-289913,000.00123.010.00-391,272
314.740.00-31173,020.00127.040.00-370
308.500.00-3333,040.00136.400.00-157
317.690.00-61453,050.00140.550.00-8191
313.350.00-41253,060.00145.150.00-259
283.900.00-11513,080.00153.650.00-470
270.500.00-755723,100.00164.360.00-18315
272.610.00-21023,105.00167.350.00-1270
255.900.00-1523,110.00166.700.00-149
277.950.00-1583,115.00167.840.00-252
258.110.00-32043,120.00170.000.00-12438
282.230.00-3413,125.00173.500.00-124
255.800.00-5643,130.00176.050.00-130
262.430.00-31433,135.00175.150.00-19
250.000.00-22293,140.00181.300.00-341
256.460.00-7313,145.00183.000.00-18
244.840.00-301,9753,150.00185.580.00-291,124
247.050.00-1413,155.00187.690.00-421
248.380.00-502653,160.00192.620.00-343
245.230.00-19633,165.00190.700.00-17
235.000.00-4983,170.00196.100.00-216
229.800.00-2673,175.00198.600.00-18
228.050.00-691,1773,180.00202.880.00-2778
237.100.00-16423,185.00205.700.00-2527
234.720.00-17603,190.00203.100.00-324
224.500.00-17393,195.00210.950.00-2427
220.500.00-1201,2983,200.00211.050.00-28697
225.200.00-1753,205.00211.260.00-1017
215.300.00-24913,210.00215.300.00-1722
215.750.00-14513,215.00218.000.00-38
211.030.00-253083,220.00221.750.00-3212
207.250.00-101003,225.00236.000.00-311
205.000.00-14593,230.00223.380.00-1024
212.260.00-2283,235.00226.100.00-1019
203.590.00-26723,240.00219.000.00-431
209.080.00-12253,245.00217.800.00-132
197.400.00-631,1333,250.00237.430.00-6319
218.360.00-1123,255.00238.530.00-12
177.230.00-2223,260.00238.700.00-25
190.210.00-4223,265.00240.500.00-23
210.300.00-8293,270.00367.930.00-18
176.210.00-1153,275.00253.200.00-1623
171.600.00-2373,280.00315.950.00-113
188.600.00-1143,285.00259.050.00-2529
184.480.00-21453,290.00261.900.00-38
178.300.00-13623,295.00266.780.00-25
177.150.00-963,1553,300.00266.670.00-25135
175.540.00-31663,305.00270.110.00-1629
173.550.00-9643,310.00267.750.00-222
181.320.00-2223,315.00334.450.00-245
176.050.00-4613,320.00343.650.00-327
175.100.00-3813,325.00350.000.00-218
175.270.00-1133,330.00298.850.00-517
177.260.00-21223,335.00354.450.00-820
174.790.00-13403,340.00293.800.00-121
165.950.00-1633,345.00307.600.00-815
158.900.00-51,1303,350.00296.600.00-10237
139.500.00-10153,355.00302.050.00-16
157.100.00-20823,360.00405.750.00-14
151.380.00-183,365.00319.600.00-19
156.280.00-16213,370.00305.000.00-712
148.690.00-1113,375.00309.750.00-1412
168.450.00-2103,380.00365.950.00-13
140.290.00-143,385.00482.200.00--1
149.040.00-1103,390.00415.000.00-13
142.240.00-21373,395.00308.800.00--2
140.440.00-2692,6063,400.00329.280.00-3043
149.950.00-1573,405.00319.400.00-316
141.440.00-2473,410.00409.350.00-16
113.030.00-1183,415.00324.950.00-25
136.020.00-11373,420.00416.610.00-115
111.300.00-2183,425.00-----
136.830.00-2263,430.00364.700.00-16
109.100.00-173,435.00440.300.00-26
145.310.00-2353,440.00423.750.00-117
127.270.00-2133,445.00388.000.00-15
128.090.00-2933,450.00431.310.00-120
92.000.00-393,455.00577.120.00-516
111.410.00-1303,460.00519.150.00-110
122.950.00-1203,465.00390.500.00-113
108.080.00-1243,470.00442.500.00-13
128.450.00-2113,475.00420.500.00--6
119.730.00-41463,480.00378.010.00-2416
113.530.00-1353,485.00435.250.00-613
121.750.00-2343,490.00420.000.00-57
111.900.00-10473,495.00477.600.00-12
111.700.00-2991,6223,500.00377.300.00-1120
113.870.00-11623,510.00487.100.00-12
106.280.00-311293,520.00502.750.00-13
105.140.00-2383,530.00668.110.00-16
108.200.00-2373,540.00560.100.00--3
97.910.00-91563,550.00525.500.00-120
78.470.00-3203,560.00644.400.00-24
100.600.00-2163,570.00531.850.00-15
94.790.00-4523,580.00539.360.00--1
78.350.00-2443,590.00477.100.00--1
88.000.00-601,4023,600.00480.000.00-1104
83.550.00-2163,610.00591.150.00-26
85.750.00-2203,620.00-----
73.990.00-11453,630.00-----
82.900.00-5243,640.00594.730.00-12
77.840.00-257423,650.00563.500.00-123
70.350.00-2223,660.00542.800.00-44
57.940.00-1283,670.00567.550.00--2
71.000.00-4193,680.00617.500.00--2
69.950.00-3553,690.00-----
68.450.00-531,2303,700.00618.100.00-121
62.980.00-31,6173,750.00614.350.00-2010
53.130.00-591,6063,800.00738.050.00-28
47.740.00-21583,850.00757.730.00-111
42.500.00-81,2993,900.00804.050.00-217
38.250.00-21043,950.00746.00-196.00-20.81%116
33.700.00-1442,3894,000.00939.020.00-113
30.800.00-41004,050.001,062.350.00-23
27.000.00-93754,100.00876.250.00-14
25.500.00-62674,150.001,050.000.00-46
21.460.00-5203334,200.001,129.950.00-28
21.150.00-471784,250.001,158.750.00-46
18.000.00-8844,300.001,347.000.00--2
17.400.00-4954,350.001,147.900.00-26
14.700.00-152934,400.001,306.100.00-24
14.000.00-7494,450.001,274.820.00-413
12.300.00-142284,500.001,471.000.00-46
11.600.00-2484,550.001,372.400.00--2
9.100.00-18204,600.001,485.250.00-23
9.900.00-18744,650.001,493.050.00-24
9.150.00-31384,700.001,570.150.00--2
8.400.00-5444,750.001,553.950.00-26
7.750.00-23644,800.001,618.850.00-14
7.550.00-13294,850.001,668.550.00-15
7.200.00-7694,900.001,713.800.00--2
6.700.00-42564,950.001,944.500.00-29
6.120.00-195095,000.001,775.250.00-18
5.950.00-11735,050.00-----
5.200.00-1845,100.00-----
5.000.00-2115,150.00-----
4.110.00-6415,200.00-----
4.350.00-2645,250.00-----
4.050.00-117825,300.002,354.990.00--1