Canada markets close in 4 hours 33 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,373.52-52.00 (-1.52%)
As of 11:25AM EDT. Market open.
In The Money
Show:ListStraddle
Calls
October 15, 2021
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
2,030.280.00-191,480.000.05+0.01+25.00%100687
1,728.580.00-201,500.000.100.00-1398
1,835.95+60.42+3.40%1791,520.000.140.00-5118
1,748.330.00-16631,540.000.100.00-112
1,732.150.00-12591,560.000.100.00-315
1,711.800.00-12451,580.000.120.00-317
1,690.820.00-10401,600.000.04-0.02-33.33%4317
1,856.150.00-1251,620.000.210.00-1033
1,657.100.00-8441,640.000.070.00-1116
1,798.200.00-2411,660.000.090.00-126
1,670.530.00-2211,680.001.050.00-312
1,578.300.00-1401,700.000.130.00-1133
1,571.030.00-4271,720.000.170.00-233
1,501.080.00-201,740.000.09-0.62-87.32%1832
1,544.250.00-6191,760.000.180.00-110
1,662.500.00-6341,780.008.300.00-15
1,634.000.00-1401,800.000.150.00-10528
1,586.750.00-2251,820.000.090.00-1477
1,602.370.00-6261,840.001.000.00-1841
1,577.450.00-111,850.000.080.00-18
1,604.300.00-1411,860.000.520.00-448
1,716.450.00-1191,880.000.210.00-253
1,546.720.00-2221,900.000.400.00-5328
1,520.670.00-4331,920.000.670.00-124
1,501.430.00-6411,940.000.390.00-536
-----1,950.000.740.00-26
1,448.600.00-2581,960.000.330.00-1348
1,550.750.00--11,970.000.18-0.24-57.14%11
1,766.860.00-2461,980.000.150.00-125
-----1,990.000.650.00-141
1,481.920.00-162,000.000.20+0.14+233.33%11,837
1,399.800.00-142,050.000.210.00-1186
1,320.250.00-1242,100.000.25+0.04+19.05%1366
915.410.00-112,150.000.290.00-46296
1,161.040.00-1102,200.000.22+0.02+10.00%421,742
1,059.900.00-282,250.000.39-0.15-27.78%8244
1,094.950.00-162,300.000.48+0.15+45.45%15432
1,014.610.00-1162,350.000.300.00-3184
1,013.950.00-4382,400.000.58-0.30-34.09%19655
882.220.00-1472,450.000.83-0.06-6.74%7277
885.450.00-32132,500.000.97+0.08+8.99%121,147
769.350.00-2182,550.001.55+0.12+8.39%21283
895.430.00-1232,600.001.29-0.03-2.27%61836
747.970.00-8332,650.002.16+0.26+13.68%3592
709.180.00-3402,700.002.20+0.21+10.55%84546
678.400.00-1402,750.003.30+0.94+39.83%33436
609.820.00-2852,800.003.23+0.46+16.61%281,059
560.520.00-2282,850.004.90+1.70+53.12%191,011
455.00-60.50-11.74%41802,900.004.37+0.45+11.48%391,156
515.450.00-2492,950.005.15+0.07+1.38%271,011
368.95-42.00-10.22%36913,000.006.50+0.90+16.07%3252,114
308.12-49.13-13.75%151233,050.009.88+2.98+43.19%43705
268.95-45.05-14.35%32743,100.0010.19+1.81+21.60%1511,197
215.90-72.45-25.13%51803,150.0013.27+2.77+26.38%106778
257.120.00-1783,170.0014.85+3.26+28.13%67624
202.04-7.16-3.42%2533,175.0018.47+6.29+51.64%38480
253.900.00-2813,180.0016.13+3.66+29.35%23385
193.00-103.50-34.91%1713,185.0019.45+4.46+29.75%6133
248.700.00-11,3213,190.0017.14+1.75+11.37%12362
181.75-42.91-19.10%38503,195.0023.48+8.02+51.88%53290
177.00-61.35-25.74%97,2643,200.0017.73+4.33+32.31%4063,480
170.05-42.60-20.03%7713,205.0027.00+9.75+56.52%28142
170.25-39.93-19.00%21993,210.0019.45+1.90+10.83%27244
165.95-59.00-26.23%1573,215.0020.45+2.45+13.61%19131
190.800.00-53653,220.0020.55+4.55+28.44%31502
216.800.00-1703,225.0025.20+9.65+62.06%18201
151.70-52.28-25.63%2843,230.0023.03+6.84+42.25%66675
157.40-7.80-4.72%2523,235.0026.33+9.02+52.11%10150
143.10-36.90-20.50%1883,240.0027.80+10.85+64.01%27440
183.950.00-1573,245.0030.25+9.95+49.01%26245
145.00-32.60-18.36%255,1353,250.0026.42+8.79+49.86%1902,443
177.750.00-1343,255.0029.15+9.45+47.97%20214
124.20-53.15-29.97%5903,260.0030.65+6.95+29.32%22331
132.60-43.75-24.81%1683,265.0027.70+7.45+36.79%76193
115.75-62.75-35.15%18893,270.0032.98+12.66+62.30%23267
117.15-51.80-30.66%21093,275.0032.45+7.05+27.76%25145
115.15-39.60-25.59%20903,280.0031.85+9.90+45.10%228413
165.750.00-4433,285.0034.39+12.09+54.22%21225
109.25-41.15-27.36%171363,290.0034.53+11.59+50.52%38576
100.35-39.55-28.27%5703,295.0036.05+12.05+50.21%7316
101.95-46.35-31.25%22511,9443,300.0036.40+11.38+45.48%2113,887
98.15-53.85-35.43%2653,305.0046.40+20.95+82.32%3305
93.00-51.60-35.68%52,1423,310.0051.40+25.18+96.03%10316
91.20-28.85-24.03%9423,315.0047.25+18.05+61.82%27204
86.70-43.65-33.49%351153,320.0041.92+13.89+49.55%51239
79.95-32.55-28.93%81643,325.0046.90+8.95+23.58%50314
81.20-47.25-36.78%352413,330.0050.50+19.31+61.91%34767
82.00-23.15-22.02%441613,335.0056.50+18.67+49.35%6244
76.05-43.95-36.62%682833,340.0047.75+15.13+46.38%82541
71.83-24.92-25.76%215873,345.0059.10+18.58+45.85%125369
71.25-39.60-35.72%5273,2983,350.0050.78+16.23+46.98%5171,464
68.50-26.45-27.86%346883,355.0060.40+23.25+62.58%245230
65.48-38.46-37.00%1072003,360.0055.56+16.86+43.57%47339
62.05-36.95-37.32%874963,365.0059.25+21.40+56.54%40171
59.81-37.69-38.66%792973,370.0063.16+22.16+54.05%96400
59.00-33.34-36.11%211193,375.0067.15+26.30+64.38%621,748
54.29-27.81-33.87%852073,380.0063.65+21.86+52.31%133430
50.69-33.31-39.65%523033,390.0084.13+37.29+79.61%19537
44.30-32.12-42.03%4,3978,3423,400.0074.25+24.40+48.95%1654,564
40.31-29.93-42.61%674683,410.0089.30+35.70+66.60%18254
36.35-28.90-44.29%663333,420.0087.25+29.45+50.95%14275
32.55-26.70-45.06%532283,430.00100.70+38.90+62.94%87250
28.11-25.79-47.85%392723,440.00109.15+41.11+60.42%30490
26.64-24.46-47.87%45603,445.0068.960.00-1937
24.87-23.63-48.72%3332,7233,450.00105.20+33.75+47.24%911,101
25.05-20.86-45.44%28413,455.00123.65+38.25+44.79%1744
22.00-22.35-50.39%252823,460.00122.30+38.10+45.25%10331
21.90-20.65-48.53%25723,465.00118.75+34.10+40.28%1016
20.50-19.55-48.81%471893,470.00127.25+46.33+57.25%10279
18.38-19.64-51.66%59793,475.00132.15+41.53+45.83%73
18.35-17.30-48.53%1042913,480.00130.99+42.29+47.68%7344
15.65-15.90-50.40%10313,485.0099.750.00-25
14.90-17.36-53.81%175833,490.00156.58+47.86+44.02%2360
15.00-9.87-39.69%47613,495.00164.27+57.92+54.46%319
13.52-15.26-53.02%1,12913,2463,500.00150.31+50.31+50.31%333,661
12.89-13.86-51.81%73723,505.00166.91+56.96+51.81%113
11.15-13.95-55.58%431153,510.00113.550.00-43
11.15-11.85-51.52%21533,515.00172.22+55.02+46.95%64
10.82-8.95-45.27%2532963,520.00176.50+45.05+34.27%17
10.65-10.65-50.00%31933,525.00182.31+46.96+34.70%62
10.10-9.55-48.60%40983,530.00126.250.00-219
9.80-6.72-40.68%271003,535.00184.25+49.20+36.43%17
8.30-8.40-50.30%482203,540.00152.730.00-17
7.50-8.80-53.99%3901,6863,550.00201.90+39.89+24.62%5803
4.54-4.31-48.70%8,26014,4413,600.00244.95+61.48+33.51%5755
3.14-2.01-39.03%1581,6923,650.00293.45+62.95+27.31%2616
2.20-0.93-29.71%24210,9403,700.00347.55+69.20+24.86%2266
1.67-0.51-23.39%1467973,750.00377.03-2.72-0.72%166
1.31-0.19-12.67%3,9505,1163,800.00450.00+47.75+11.87%2331
1.08-0.13-10.74%1911,0483,850.00505.220.00-248
0.90+0.03+3.45%1981,1053,900.00485.400.00-175
0.73-0.08-9.88%45093,950.00560.000.00-632
0.71+0.05+7.58%3081,9604,000.00628.950.00-372
0.52-0.04-7.14%56654,050.00686.060.00-120
0.45-0.03-6.25%321,0604,100.00690.000.00-123
0.420.00-13434,150.00807.30+35.15+4.55%23
0.25-0.14-35.90%17434,200.00853.80+164.12+23.80%17
0.40+0.09+29.03%455154,250.00876.650.00-10
0.330.00-175184,300.00834.930.00-10
0.23-0.24-51.06%11014,350.00982.650.00-10
0.21-0.11-34.38%13704,400.001,045.650.00-10
0.210.00-9884,450.00917.850.00-10
0.17-0.04-19.05%221,2984,500.001,113.360.00-32
0.300.00-101404,550.001,217.500.00-20
0.090.00-101374,600.00912.850.00-20
0.220.00-1464,650.001,237.600.00-10
0.10-0.05-33.33%52944,700.001,043.000.00-20
0.09-0.02-18.18%122334,750.001,052.990.00-60
0.090.00-103724,800.001,396.400.00-12
0.410.00-30524,850.001,531.700.00-10
0.380.00-11284,900.001,487.150.00-137
0.240.00-2464,950.001,486.250.00-20
0.06+0.02+50.00%251,9545,000.001,700.510.00-20
0.040.00-144445,100.001,797.990.00-20
0.04+0.01+33.33%14795,200.001,680.500.00-70
0.010.00-15655,300.001,980.620.00-130
0.01-0.03-75.00%11395,400.002,113.280.00-20
0.01-0.01-50.00%59555,500.001,883.220.00-30