Canada markets close in 55 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,373.98-9.90 (-0.29%)
As of 3:04PM EDT. Market open.
In The Money
Show:ListStraddle
Calls
July 16, 2021
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
1,932.280.00--01,460.000.01-0.04-80.00%19392
1,785.280.00--11,480.000.080.00-240
1,879.500.00-121,500.000.130.00-198
1,665.650.00-141,520.000.140.00-1169
-----1,540.000.690.00-196
-----1,560.004.800.00-260
-----1,580.000.730.00-254
1,626.230.00-271,600.000.120.00-1205
-----1,620.000.570.00-180
1,484.900.00-501,640.001.120.00-1142
1,534.500.00--01,660.000.770.00-10
1,619.500.00-111,680.000.200.00-1013
-----1,690.001.070.00-11
1,682.51+51.99+3.19%3601,700.000.11-0.09-45.00%39149
-----1,720.000.460.00-156
-----1,740.001.150.00-434
-----1,750.000.250.00-1457
1,412.700.00--11,760.000.890.00-229
1,577.750.00-121,780.000.250.00-115
1,493.440.00-11491,800.000.03-0.12-80.00%4204
1,420.960.00-111,820.001.250.00-125136
-----1,840.000.850.00-137
1,528.620.00-121,860.000.630.00-314
1,416.150.00--11,870.00-----
1,355.000.00-221,880.000.650.00-367
1,356.150.00-26321,900.000.350.00-12193
-----1,910.001.000.00-44
-----1,920.000.480.00-126
-----1,930.000.420.00--1
1,301.100.00-141,940.000.880.00-226
1,128.440.00-751,960.002.570.00-618
1,310.000.00-161,980.000.20-0.10-33.33%235
-----1,990.000.660.00-66
1,214.320.00-2202,000.000.28+0.03+12.00%56299
1,098.180.00-1292,100.000.700.00-18228
998.000.00-1202,200.000.53-0.12-18.46%4327
900.220.00-1132,300.000.800.00-18663
956.700.00-2312,400.001.10+0.08+7.84%19680
839.330.00-1172,500.001.45-0.10-6.45%51,860
648.850.00-892,550.001.760.00-40392
771.49+17.45+2.31%1172,600.001.93-0.11-5.39%11886
621.900.00-1202,650.002.36+0.05+2.16%3412
562.190.00-2612,700.002.69-0.13-4.61%8674
543.000.00-1132,750.003.20-0.07-2.14%17499
577.03+17.45+3.12%3652,800.003.75-0.09-2.34%1091,077
508.090.00-1532,850.004.35-0.20-4.40%332,966
475.00+7.93+1.70%2892,900.005.15-0.18-3.38%1021,015
429.33+6.30+1.49%2552,950.006.10-0.50-7.58%94839
385.10-7.05-1.80%3061,5183,000.007.35-0.25-3.29%2082,377
333.14+4.28+1.30%31493,050.009.18-0.37-3.87%491,140
340.08+98.48+40.76%1263,055.009.79-0.08-0.81%10397
321.39-3.21-0.99%11543,060.009.65-0.43-4.27%27438
292.010.00-2473,065.009.94-0.48-4.61%60474
310.060.00-11483,070.0010.23-0.42-3.94%24260
177.700.00-1223,075.0010.50-0.48-4.37%92654
274.480.00-1273,080.0011.12-1.35-10.83%31471
268.680.00-2153,085.0011.42-1.72-13.09%9995
278.070.00-11303,090.0011.26-0.70-5.85%26206
273.630.00-1503,095.0012.25-0.09-0.73%47272
296.65+16.73+5.98%172,8323,100.0012.50-0.24-1.88%4952,050
275.160.00-5283,105.0013.950.00-1358
286.35+38.57+15.57%152613,110.0013.40-1.53-10.25%3386
243.430.00-6233,115.0013.62-1.30-8.71%164
243.000.00-51163,120.0014.02-1.58-10.13%8270
257.410.00-3463,125.0014.68-0.37-2.46%7154
257.00+17.80+7.44%1743,130.0014.68-1.91-11.51%24466
239.600.00-2493,135.0016.37-1.17-6.67%11103
254.19+10.07+4.13%84633,140.0016.35-0.18-1.09%13207
254.00+21.16+9.09%1583,145.0016.33-1.68-9.33%14142
241.50+10.57+4.58%356223,150.0017.45-0.03-0.17%1271,127
233.95+15.07+6.89%1633,155.0017.23-2.45-12.45%7104
230.500.00-3743,160.0018.62+0.27+1.47%32200
234.450.00-1673,165.0019.15-0.46-2.35%7103
230.78+12.55+5.75%11333,170.0020.70-0.17-0.81%49257
226.48+30.78+15.73%1693,175.0020.54-0.29-1.39%18170
216.95+7.28+3.47%135253,180.0021.10-0.48-2.22%29979
220.04+7.44+3.50%2863,185.0021.78-0.64-2.85%17147
215.77+14.34+7.12%121253,190.0022.75-0.65-2.78%23398
221.12+13.47+6.49%41343,195.0022.65-1.31-5.47%34342
200.00-6.20-3.01%1746,2463,200.0024.35+0.28+1.16%2112,738
191.23+1.07+0.56%221543,205.0024.14-3.74-13.41%14151
193.080.00-131343,210.0025.98-1.47-5.36%54207
205.00+21.05+11.44%11503,215.0027.10-1.46-5.11%48123
178.59-10.76-5.68%91,0403,220.0028.71+1.16+4.21%80318
180.75-4.60-2.48%42363,225.0029.47-3.04-9.35%23228
181.00-0.35-0.19%121,0323,230.0030.52+0.76+2.55%48281
173.03+5.78+3.46%11083,235.0030.07-2.71-8.27%23159
166.30-4.69-2.74%146393,240.0030.85-5.69-15.57%70660
167.35+7.10+4.43%41023,245.0031.85-2.17-6.38%28318
164.31-2.29-1.37%8474,4813,250.0033.30-0.77-2.26%5932,774
162.57-0.53-0.32%281803,255.0033.85-2.57-7.06%27211
162.00+10.76+7.11%673563,260.0036.64-0.43-1.16%51453
125.00-9.00-6.72%8413,0203,300.0049.70+1.20+2.47%1742,099
95.75-5.23-5.18%3353,8123,350.0067.88-0.52-0.76%316560
70.90-5.10-6.71%7977,5473,400.0092.25-1.23-1.32%199752
50.75-4.47-8.09%2432,7013,450.00123.60-4.65-3.63%19144
36.00-3.50-8.86%1,9736,0553,500.00157.48-6.60-4.02%4247
25.10-2.76-9.91%961,3983,550.00201.20+7.15+3.68%7146
18.00-2.00-10.00%8857,1993,600.00235.98-47.17-16.66%5110
13.05-0.70-5.09%1628953,650.00280.76-11.12-3.81%355
9.20-1.30-12.38%8281,6233,700.00334.80-157.18-31.95%3138
7.37-0.63-7.88%257613,750.00377.70-16.50-4.19%129
5.62-0.28-4.75%481,2403,800.00591.410.00-123
4.55-0.04-0.87%102083,850.00408.500.00-18
3.74+0.14+3.89%198373,900.00537.32-65.21-10.82%223
3.000.00-2183413,950.00693.050.00-112
2.60-0.15-5.45%1515,0394,000.00684.640.00-1037
2.05-0.20-8.89%11894,050.00734.340.00-106
1.95+0.05+2.63%621,6654,100.00735.81-72.59-8.98%113
1.65-0.03-1.79%11274,150.00865.900.00-15
1.450.00-815434,200.00992.500.00-23
1.35+0.08+6.30%31544,250.001,025.170.00-20
1.13+0.12+11.88%91,0074,300.00970.650.00-17
0.920.00-201224,350.00971.800.00-49
0.65-0.17-20.73%113984,400.001,137.600.00-30
0.730.00-71304,450.00995.450.00-21
0.660.00-534344,500.001,027.200.00-20
0.690.00-61694,550.001,091.350.00-10
0.57+0.09+18.75%183054,600.001,140.350.00-10
0.470.00-22164,650.001,203.250.00-20
0.37-0.27-42.19%14104,700.001,479.050.00-10
0.41-0.01-2.38%1554,750.001,293.050.00-20
0.48+0.20+71.43%401154,800.001,493.200.00-10
0.370.00-2604,850.001,644.220.00-10
0.200.00-1364,900.001,587.000.00-50
0.25+0.04+19.05%5744,950.001,695.000.00-30
0.21+0.03+16.67%26205,000.001,590.600.00-30
0.20-0.05-20.00%51815,050.001,805.550.00-15
0.15+0.01+7.14%302315,100.001,957.500.00-22
0.18+0.01+5.88%2725,150.002,258.500.00-10
0.160.00-1755,200.001,770.450.00-20
0.16+0.06+60.00%5625,250.001,948.700.00-58
0.11+0.01+10.00%21,6955,300.002,108.050.00-60