Canada markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,383.13-0.74 (-0.02%)
At close: 4:00PM EDT
3,384.04 +0.91 (0.03%)
After hours: 04:15PM EDT
In The Money
Show:ListStraddle
Calls
August 20, 2021
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
1,777.400.00-121,460.000.42+0.06+16.67%42316
1,901.500.00-101,480.000.35-0.65-65.00%1316
1,717.150.00-271,500.000.41-0.04-8.89%4181
1,799.000.00-101,520.001.000.00-599
1,654.300.00-121,540.007.250.00--3
-----1,560.000.800.00-466
-----1,580.002.650.00-35
1,759.800.00-241,600.001.600.00-10143
1,735.000.00--11,620.000.770.00-529
1,597.000.00-331,640.001.650.00-1024
1,617.500.00--01,660.001.990.00-328
1,628.250.00-201,680.001.000.00-126
1,644.560.00-131,700.001.460.00-1160
-----1,720.004.600.00-1826
-----1,740.001.05-0.46-30.46%213
-----1,760.001.430.00-924
-----1,780.001.850.00-1850
1,496.640.00-131,800.001.320.00-8185
-----1,820.004.550.00-914
1,377.100.00-111,840.0012.650.00-433
1,186.500.00-111,860.001.840.00-17
1,358.250.00-121,880.004.850.00-110
1,365.110.00-111,900.001.600.00-7199
1,336.280.00--31,920.002.600.00-1544
-----1,940.002.490.00-327
-----1,960.003.100.00-118
-----1,980.004.200.00-166
1,262.820.00-2102,000.001.83-0.16-8.04%1371
1,188.750.00-192,100.002.69+0.19+7.60%16354
1,010.000.00-152,200.003.12-0.18-5.45%30389
1,068.500.00-1462,300.003.90-0.27-6.47%10440
810.980.00-1322,400.004.95-0.50-9.17%9439
861.100.00-10202,500.006.70-0.35-4.96%221,019
1,000.000.00-2142,520.007.300.00-8336
611.050.00-152,540.009.150.00-202230
901.200.00-222,560.008.20-0.24-2.84%5245
616.870.00-162,580.008.930.00-5234
738.700.00-1232,600.008.50-0.90-9.57%11554
688.970.00-122,620.009.38-0.17-1.78%21150
854.000.00-142,640.0010.300.00-29181
735.24+115.24+18.59%182,660.0012.220.00-1168
639.310.00-252,680.0011.55+0.25+2.21%387
710.00+26.00+3.80%192,700.0011.43-0.85-6.92%16752
608.450.00-122,720.0012.82-0.43-3.25%4114
627.820.00-272,740.0014.20+0.50+3.65%1578
512.040.00-192,760.0014.650.00-3327
566.790.00-122,780.0014.65-2.05-12.28%2333
559.830.00-3702,800.0015.63-0.95-5.73%191,278
415.430.00-10542,820.0017.10-2.19-11.35%2177
690.100.00-172,840.0018.50-1.55-7.73%2272
545.09+180.29+49.42%1172,860.0019.68-0.87-4.23%6197
440.300.00-162,880.0021.10-1.54-6.80%37151
514.51+46.51+9.94%3542,900.0023.07-0.81-3.39%20728
332.430.00-11212,920.0024.91-2.29-8.42%3597
456.350.00-1162,940.0027.74-1.51-5.16%18154
421.000.00-2292,960.0029.60-1.20-3.90%27244
399.320.00-5232,980.0032.77-2.48-7.04%19290
410.35-3.65-0.88%164233,000.0033.82-1.68-4.73%641,067
358.000.00-1163,020.0039.04-1.61-3.96%9262
374.580.00-46073,040.0041.18-0.32-0.77%19714
366.330.00-43823,050.0043.95+0.55+1.27%241,134
329.300.00-11793,060.0045.120.00-2263
350.000.00-1613,080.0048.00-3.33-6.49%9613
331.50-7.20-2.13%31,7843,100.0051.40-2.15-4.01%661,549
295.290.00-16473,120.0059.22+1.57+2.72%7234
297.30+4.23+1.44%8903,140.0059.99-3.02-4.79%1168
297.90+14.05+4.95%21573,150.0062.42-1.53-2.39%6428
294.30+17.68+6.39%11043,160.0066.05-4.14-5.90%17139
279.67+17.20+6.55%9923,180.0070.65-6.00-7.83%41328
265.92+10.57+4.14%601,2253,200.0076.60-1.80-2.30%1261,507
234.25+16.40+7.53%241,6853,250.0092.42-2.08-2.20%1031,102
196.99-6.16-3.03%51123,290.00108.51-3.94-3.50%8990
197.00-3.00-1.50%571,5473,300.00111.35-7.81-6.55%103822
195.00+2.70+1.40%131383,310.00118.20-7.40-5.89%2293
171.40+1.30+0.76%1261,3583,350.00134.00-3.90-2.83%645568
145.60+1.75+1.22%3533,5113,400.00160.50-4.09-2.48%25687
105.60+1.90+1.83%1982,9853,500.00217.03-8.42-3.73%9265
86.00-1.00-1.15%466873,550.00242.95-20.05-7.62%2155
71.04+0.34+0.48%1548403,600.00320.230.00-144
58.10+1.62+2.87%303693,650.00398.180.00-128
47.75-0.25-0.52%1358773,700.00440.800.00-119
40.20+3.07+8.27%193873,750.00545.100.00-27
32.32-0.11-0.34%1407833,800.00446.84-17.16-3.70%17
26.50-0.30-1.12%232573,850.00490.84-103.18-17.37%23
21.27-0.43-1.98%365393,900.00541.88-133.86-19.81%115
17.70-0.95-5.09%302253,950.00600.650.00-114
15.22+0.27+1.81%2102,9254,000.00647.650.00-2134
12.91+0.06+0.47%26984,050.00635.000.00--4
10.91-0.09-0.82%296404,100.00760.150.00-120
9.50+1.10+13.10%41624,150.00952.310.00-210
8.20+0.20+2.50%158984,200.001,005.200.00-22
6.65-0.50-6.99%131054,250.00997.140.00-210
5.95+0.45+8.18%11324,300.001,060.700.00-13
5.30+0.40+8.16%401214,350.001,057.600.00-26
4.850.00-21214,400.001,124.250.00-43
4.33+0.73+20.28%10924,450.001,179.400.00-10
3.60-0.20-5.26%215624,500.001,208.650.00-23
3.10+0.10+3.33%81094,550.001,281.000.00-23
2.800.00-31234,600.001,429.470.00-12
2.690.00-6424,650.001,380.350.00--0
2.60+0.30+13.04%11344,700.001,653.170.00-210
1.840.00-6754,750.001,560.690.00-21
2.05+0.25+13.89%2974,800.001,610.710.00-20
1.680.00-1394,850.001,404.700.00--0
1.840.00-1734,900.001,787.000.00--1
1.480.00-14194,950.001,983.150.00-11
1.32+0.07+5.60%155585,000.002,012.750.00-12
1.270.00-11385,050.002,086.500.00-22
1.10-0.30-21.43%1435,100.001,642.900.00--0
1.100.00-3355,150.001,907.790.00-20
0.650.00-21345,200.001,742.350.00-20
0.76-0.04-5.00%21075,250.001,871.600.00-12
0.670.00-221,1215,300.001,921.400.00-10