Canada markets close in 4 hours 58 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,107.71+9.32 (+0.30%)
As of 11:02AM EST. Market open.
In The Money
Show:ListStraddle
Calls
September 17, 2021
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
-----1,460.009.000.00-137
-----1,480.009.500.00-112
1,528.460.00--11,500.009.500.00-1020
-----1,520.0021.750.00--4
-----1,540.0018.200.00-17
-----1,560.0024.050.00--5
-----1,580.0024.750.00-2010
-----1,600.0013.100.00-113
-----1,660.0016.500.00-22
1,485.000.00--21,700.0020.420.00-12
-----1,720.0018.200.00--5
-----1,740.0025.000.00-2100
-----1,760.0025.100.00-12
-----1,780.0026.950.00--2
-----1,800.0021.900.00-612
1,400.940.00--11,820.00-----
-----1,860.0036.700.00-111
-----1,880.0032.950.00--4
1,391.520.00--11,900.0053.450.00--15
-----1,960.0057.200.00--56
-----1,980.0038.000.00-11
1,152.550.00-132,000.0039.500.00-2100
1,061.400.00-112,050.0072.200.00--0
1,065.450.00--12,100.0068.620.00-114
1,028.820.00-552,150.0059.800.00-227
1,081.040.00-112,200.0076.130.00-338
1,086.420.00-112,250.0071.450.00-1572
1,091.710.00-112,300.0087.400.00-342
-----2,350.00161.000.00-139
918.300.00-172,400.0099.600.00-259
1,163.350.00-432,450.00113.500.00-176
744.050.00-162,500.00123.000.00-11217
-----2,550.00166.500.00-30121
710.050.00-122,600.00159.700.00-27311
735.430.00-1282,650.00180.000.00-148
602.000.00-1312,700.00197.510.00-2151
564.170.00-2222,750.00245.000.00-443
584.580.00-1222,800.00236.450.00-1281
621.600.00-3132,850.00248.000.00-179
545.160.00-182,900.00293.000.00-115167
697.770.00--22,950.00409.890.00-567
463.000.00-2533,000.00328.350.00-13348
523.000.00-183,050.00356.000.00-124
398.350.00-193,090.00347.610.00-111
393.50-4.50-1.13%2423,100.00374.500.00-150118
405.000.00-133,110.00390.200.00-912
577.800.00-213,120.00390.850.00-815
422.300.00-233,130.00406.670.00-356
420.700.00-373,140.00412.270.00-39
380.100.00-11093,150.00418.100.00-2553
375.700.00-2133,160.00423.520.00-349
376.550.00-1233,170.00486.050.00-15
371.400.00-14193,180.00452.580.00-25
378.200.00-4313,190.00501.570.00-111
349.00-10.00-2.79%7753,200.00459.560.00-537
509.460.00-473,210.00512.000.00--9
494.240.00-153,220.00501.000.00-11
491.840.00-143,225.00-----
460.000.00-243,230.00-----
494.300.00-873,235.00470.800.00--0
478.000.00--13,240.00419.000.00-31
475.800.00-113,245.00451.830.00--1
357.990.00-1333,250.00-----
354.450.00-5173,255.00501.200.00--0
628.950.00-5113,260.00554.000.00-12
350.700.00-5113,265.00-----
477.200.00-3103,270.00530.000.00-916
439.300.00-103,275.00562.850.00-114
532.680.00-133,280.00485.460.00-15
501.480.00-163,285.00441.050.00-31
467.450.00--13,290.00-----
552.750.00-233,295.00-----
310.96-7.15-2.25%71413,300.00503.290.00-11476
463.200.00-5123,305.00-----
336.000.00-1173,310.00508.000.00-15
486.830.00-5123,315.00565.920.00--5
437.220.00-1183,320.00568.830.00--5
337.520.00-163,330.00464.560.00-13
296.18-23.83-7.45%5113,340.00469.910.00-112
468.400.00-3123,350.00473.660.00-279
342.070.00-243,360.00503.950.00-10
453.000.00-353,370.00599.410.00--2
606.900.00-173,380.00606.220.00--2
444.850.00-133,390.00510.850.00-1518
282.320.00-3433,400.00569.770.00-15
351.520.00-233,410.00568.000.00-12
421.430.00-123,420.00-----
413.280.00--13,430.00609.400.00--3
261.450.00--13,440.00664.500.00-14
278.950.00-20253,450.00558.400.00-186
427.000.00--23,460.00670.900.00--5
416.900.00-133,470.00678.450.00--1
441.000.00-3103,480.00-----
276.620.00-1113,490.00754.550.00-130
252.060.00-33063,500.00633.950.00-3255
254.550.00-10763,550.00770.950.00-13
222.000.00-21013,600.00676.750.00-27
220.050.00-32953,650.00674.950.00--0
206.140.00-1293,700.00940.250.00-64
215.950.00-1923,750.00739.700.00-23
191.000.00-1213,800.00903.040.00-4546
167.000.00-1263,850.00-----
168.130.00-4273,900.00-----
230.450.00-513,950.00-----
129.50-10.50-7.50%33054,000.001,032.950.00-14
152.950.00-2794,050.00-----
128.600.00-20254,100.001,114.520.00--3
187.350.00-144,150.001,099.930.00--0
121.350.00-18884,200.00-----
99.800.00-2134,250.001,144.650.00-24
94.750.00-1022444,300.00-----
167.710.00--24,350.00-----
78.250.00-593514,400.00-----
68.000.00-12304,500.00-----
64.000.00-134,550.001,484.230.00-20
67.800.00-364,600.001,553.650.00--2
59.000.00-2144,700.00-----
50.020.00-1124,800.001,721.200.00--3
51.500.00-12274,900.001,779.500.00--4
37.700.00-265,000.00-----
33.300.00-12255,100.00-----