Canada markets open in 6 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,486.90-2.34 (-0.07%)
At close: 4:00PM EDT
3,483.84 -3.06 (-0.09%)
Pre-Market: 09:24AM EDT
In The Money
Show:ListStraddle
Calls
September 17, 2021
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
1,647.000.00-141,460.001.010.00-6135
1,764.650.00-161,480.001.800.00-216
1,870.000.00-251,500.001.250.00-10493
1,815.160.00-211,520.002.750.00-28
1,806.320.00-101,540.002.580.00-115
1,706.500.00-121,560.001.140.00-130
1,632.500.00--11,580.002.750.00-1024
1,648.450.00-101,600.001.720.00-7112
1,610.120.00-251,620.002.350.00-1011
1,596.200.00-131,640.002.070.00-12
1,431.500.00-111,660.001.480.00-111
1,555.500.00-141,680.001.620.00--15
1,680.000.00-181,700.001.580.00-259
1,602.510.00-121,720.002.450.00-1519
1,561.850.00-351,740.001.650.00-7103
1,303.580.00-131,760.002.020.00-251
1,233.300.00-231,780.003.650.00-449
1,463.280.00-141,800.002.130.00-164
1,162.600.00-631,820.006.750.00-1021
1,094.800.00-211,840.002.200.00-1023
1,444.140.00-121,860.007.590.00-517
1,423.230.00-421,880.002.600.00-111
1,603.870.00-141,900.002.450.00-4123
1,352.810.00-201,920.002.610.00-33
1,193.500.00-2131,940.002.820.00-2242
1,169.120.00-441,960.002.650.00-1685
1,240.450.00-151,980.003.040.00-339
1,505.330.00-182,000.003.350.00-7644
1,246.960.00-132,050.003.250.00-149
1,169.500.00-142,100.003.600.00-5156
1,123.400.00-1132,150.004.370.00-182
1,208.290.00-492,200.005.100.00-1171
1,057.000.00-112,250.005.080.00-1155
1,192.000.00-172,300.005.730.00-1217
947.600.00-222,350.006.450.00-1167
994.400.00-2152,400.007.670.00-1287
955.480.00-192,450.0016.700.00-12148
703.430.00-1212,500.0010.050.00-11654
961.610.00-162,550.009.950.00-11186
804.480.00-1102,600.0012.500.00-3730
607.850.00-1322,650.0012.780.00-16413
543.150.00-1512,700.0016.250.00-9745
761.900.00-2312,750.0018.030.00-44276
710.830.00-3602,800.0020.660.00-6981
635.550.00-1392,850.0025.100.00-27398
549.950.00-2642,900.0028.200.00-36955
570.010.00-5222,950.0033.300.00-11333
525.000.00-183343,000.0039.050.00-221,460
493.340.00-1783,050.0046.300.00-9243
462.100.00-1503,090.0055.000.00-11116
443.120.00-124583,100.0054.830.00-951,175
448.080.00-84993,110.0059.130.00-8600
339.950.00-24193,120.0057.510.00-1477
362.430.00-34413,130.0065.650.00-4503
301.820.00-23293,140.0063.630.00-6434
414.960.00-115233,150.0064.480.00-6755
393.010.00-153863,160.0065.560.00-1493
333.300.00-153343,170.0068.740.00-10424
387.350.00-21523,180.0071.550.00-31189
386.340.00-21773,190.0075.030.00-25117
382.500.00-102,0103,200.0079.000.00-252,029
365.100.00-1593,210.0077.900.00-189
353.440.00-4573,220.0078.300.00-368
348.000.00-1523,225.0082.300.00-377
361.500.00-3363,230.00113.300.00-243
339.950.00-5503,235.00115.950.00-246
353.300.00-1523,240.0083.600.00-763
334.340.00-8373,245.0088.760.00-268
346.100.00-291713,250.0089.700.00-12218
335.100.00-1553,255.00123.650.00-149
312.610.00-3443,260.0092.200.00-229
328.900.00-1223,265.0094.050.00-1341
321.140.00-3283,270.0097.000.00-256
215.750.00-4703,275.0096.650.00-240
309.910.00-1213,280.0097.630.00-533
322.890.00-1613,285.0099.200.00-552
319.490.00-1263,290.00103.000.00-541
230.890.00-5623,295.00108.610.00-840
304.120.00-384603,300.00108.000.00-23343
237.270.00-3293,305.00232.550.00-1034
286.000.00-7503,310.00132.120.00-144
301.670.00-1533,315.00108.090.00-251
291.250.00-2423,320.00109.090.00-584
288.000.00-151063,330.00114.350.00-1639
278.900.00-1773,340.00118.000.00-1109
262.050.00-154323,350.00128.150.00-8532
261.880.00-6903,360.00127.400.00-438
255.000.00-61053,370.00128.900.00-9100
232.600.00--23,375.00131.150.00-22
244.690.00-5513,380.00133.000.00-755
-----3,385.00143.500.00--7
244.500.00-6533,390.00137.000.00-446
246.270.00-1281,3183,400.00140.350.00-20917
230.450.00-152293,410.00145.200.00-871
226.130.00-21813,420.00149.450.00-1525
217.400.00-2683,430.00153.700.00-2645
224.100.00-2743,440.00166.450.00-2354
215.000.00-163393,450.00167.550.00-31136
205.930.00-541403,460.00167.500.00-315
202.740.00-10973,470.00172.200.00-620
191.720.00-221323,480.00174.890.00-1326
193.000.00-351423,490.00188.550.00-1048
188.000.00-2701,5013,500.00184.690.00-89724
167.300.00-322433,550.00215.350.00-969
146.000.00-457713,600.00238.250.00-1155
123.000.00-164073,650.00359.400.00-146
108.180.00-525073,700.00316.400.00-421
92.370.00-152253,750.00359.910.00-212
78.420.00-844113,800.00375.500.00-10156
67.070.00-102993,850.00575.000.00-3017
58.350.00-124263,900.00522.000.00-58
48.650.00-241283,950.00-----
42.810.00-1731,2334,000.00540.000.00-612
37.460.00-71954,050.00700.830.00-13
31.680.00-374434,100.00717.250.00-22
27.000.00-12874,150.00700.850.00-28
23.850.00-154684,200.001,070.150.00--2
19.700.00-41644,250.001,229.600.00-26
17.500.00-93214,300.001,274.150.00--2
14.600.00-21964,350.00-----
12.600.00-444874,400.001,130.400.00--2
11.850.00-13874,450.001,210.850.00--2
10.520.00-185574,500.001,212.000.00-15
9.500.00-21354,550.001,315.910.00-211
8.410.00-14814,600.001,384.100.00-45
5.700.00-1234,650.001,384.350.00-12
4.500.00-31344,700.001,458.050.00-82
4.200.00-144,750.001,536.430.00--0
4.300.00-4924,800.001,447.100.00-25
4.750.00-2304,850.001,387.750.00--0
2.900.00-33614,900.001,439.650.00-13
2.770.00-1164,950.00-----
3.750.00-34465,000.00-----
2.570.00-181695,100.001,887.620.00-20
2.250.00-185,200.00-----
2.570.00-684385,300.00-----