Canada markets close in 1 hour 45 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,377.60-6.27 (-0.19%)
As of 2:15PM EDT. Market open.
In The Money
Show:ListStraddle
Calls
October 15, 2021
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
1,817.600.00--11,480.001.46-0.14-8.75%761
1,876.54-7.43-0.39%11281,500.001.41-0.24-14.55%133140
1,857.180.00-4591,520.002.150.00-1533
1,838.170.00-6491,540.004.600.00-511
1,823.580.00-8411,560.004.440.00-29
1,790.130.00-2341,580.0010.000.00-117
1,787.240.00-8281,600.001.850.00-20105
1,588.950.00-2181,620.002.350.00-1021
1,573.600.00-10291,640.005.050.00-6113
1,553.220.00-24251,660.005.300.00-1223
1,534.200.00-12131,680.005.600.00-28
1,514.960.00-22251,700.002.600.00-210
1,495.190.00-20181,720.004.700.00-290
1,473.690.00-22181,740.005.600.00-613
1,624.900.00-4121,760.0016.170.00-55
1,591.590.00-2311,780.008.300.00-10
1,586.370.00-16351,800.002.72-0.13-4.56%40217
1,553.160.00-8221,820.006.920.00-526
1,540.500.00-20231,840.005.150.00-625
1,512.35-0.21-0.01%2351,860.003.25-2.75-45.83%35
1,493.900.00-6181,880.007.500.00-440
1,475.380.00-2211,900.0011.000.00-2076
1,448.700.00-8311,920.0011.450.00-170
1,428.880.00-6381,940.0012.250.00-1620
1,415.450.00-8541,960.005.000.00-627
1,395.980.00-8411,980.0011.300.00-317
1,420.000.00-352,000.005.150.00-7181
1,339.31+208.53+18.44%112,050.007.100.00-126
1,292.460.00-192,100.009.900.00-1084
915.410.00-112,150.009.600.00-846
1,190.130.00-192,200.008.100.00-178
1,149.820.00-272,250.007.95-6.47-44.87%137
1,106.790.00-132,300.009.20-2.60-22.03%155
804.380.00-352,350.0010.43-0.32-2.98%174
865.850.00-202,400.0013.100.00-1294
794.000.00-2292,450.0013.50-0.50-3.57%448
733.220.00-192,500.0014.85-3.15-17.50%4582
918.300.00-222,550.0018.000.00-1262
779.570.00-1162,600.0020.600.00-29241
601.910.00-8112,650.0023.980.00-1691
679.100.00-2172,700.0027.76-0.17-0.61%1189
666.300.00-2102,750.0031.80-1.10-3.34%3120
590.500.00-3152,800.0037.76+0.77+2.08%2194
575.100.00-262,850.0044.050.00-19137
528.98+38.08+7.76%1122,900.0050.00-1.76-3.40%9119
487.57+33.98+7.49%1382,950.0059.45-1.82-2.97%5157
457.50+31.68+7.44%11363,000.0068.24-1.77-2.53%23263
416.00+62.85+17.80%1573,050.0082.30-1.05-1.26%6213
359.400.00-31623,100.0092.57-3.26-3.40%14226
341.83+16.48+5.07%7793,150.00108.88-2.43-2.18%387
271.000.00-1303,170.00115.85-3.70-3.09%171
301.000.00-2243,175.00116.75-3.55-2.95%121
224.000.00-2173,180.00118.55-10.05-7.81%123
198.000.00-2113,185.00120.05-73.48-37.97%128
313.50-6.50-2.03%14363,190.00124.80-54.27-30.31%181
279.210.00-1143,195.00123.70-11.46-8.48%135
309.50+8.39+2.79%55813,200.00128.70+1.17+0.92%4460
202.800.00-173,205.00160.120.00-129
304.92+10.67+3.63%4323,210.00134.350.00-123
204.260.00-1133,215.00198.710.00-618
286.600.00-3303,220.00168.600.00-123
283.490.00-1183,225.00202.740.00-1527
267.290.00-1223,230.00144.100.00-244
277.110.00-1153,235.00218.250.00-310
243.820.00-1143,240.00148.300.00-213
254.050.00-1223,245.00181.290.00-225
279.000.00-51263,250.00150.130.00-165
225.350.00-3213,255.00195.400.00-321
220.490.00-2333,260.00152.790.00-637
269.00+10.85+4.20%2283,265.00188.610.00-334
248.910.00-1253,270.00152.000.00-122
272.85+26.70+10.85%1163,275.00149.50-31.57-17.44%219
230.150.00-1483,280.00221.400.00-211
206.950.00-5213,285.00167.050.00-19
206.950.00-1533,290.00165.650.00-426
230.380.00-12123,295.00167.800.00-1014
244.94-7.56-2.99%41633,300.00165.000.00-1123
155.430.00-2153,305.00190.500.00-29
239.14+22.13+10.20%2293,310.00175.410.00-318
217.890.00-173,315.00162.700.00-55
229.950.00-4173,320.00187.700.00-18
216.030.00-193,325.00195.600.00-318
217.000.00-1173,330.00198.050.00-325
209.000.00-2103,335.00269.070.00-18
210.380.00-1423,340.00274.260.00-14
217.070.00-2173,345.00202.000.00-312
216.850.00-252213,350.00189.010.00-1147
227.37+17.97+8.58%1133,355.00198.550.00-421
212.16-5.69-2.61%1533,360.00196.450.00-17
209.55-5.80-2.69%1143,365.00200.000.00-1311
220.70+6.30+2.94%1163,370.00219.400.00-38
217.00+15.40+7.64%2133,375.00198.40-11.70-5.57%16
155.380.00-6163,380.00258.200.00-133
182.160.00-1283,390.00270.750.00-110
196.95-3.05-1.53%52363,400.00211.05-27.80-11.64%1151
191.60+19.14+11.10%4693,410.00336.000.00-30
187.60+48.45+34.82%6893,420.00296.650.00-17
180.65+14.45+8.69%2573,430.00269.200.00-18
176.15+11.25+6.82%6493,440.00263.690.00-16
172.85+12.85+8.03%11943,450.00267.580.00-218
93.530.00-2113,460.00252.000.00-111
152.000.00-2283,470.00319.600.00-116
154.960.00-1213,480.00411.550.00-110
103.000.00-1643,490.00384.270.00-115
152.58-2.42-1.56%72993,500.00336.200.00-178
133.60+3.22+2.47%3903,550.00356.390.00-127
115.00-3.70-3.12%61643,600.00365.000.00-115
101.00+2.75+2.80%31813,650.00510.000.00-126
86.64+1.09+1.27%42503,700.00401.00-178.10-30.75%15
74.250.00-241953,750.00495.850.00-67
68.46+4.70+7.37%121613,800.00490.000.00-148
58.00-1.10-1.86%11903,850.00-----
44.870.00-21483,900.00592.300.00-212
41.80-2.02-4.61%1883,950.00608.400.00-14
36.30-1.72-4.52%162914,000.00652.400.00-16
30.450.00-6874,050.00602.700.00-11
30.14+2.99+11.01%11344,100.00795.000.00-12
24.20+2.45+11.26%3404,150.00-----
23.30+1.40+6.39%31204,200.00-----
16.150.00-31034,250.001,334.500.00-22
16.00+0.88+5.82%1804,300.001,184.500.00-11
14.56+0.27+1.89%2304,350.001,374.450.00-19
12.500.00-1464,400.001,241.850.00--1
10.890.00-1234,450.001,356.700.00--2
10.55+0.55+5.50%11974,500.001,340.050.00-10
7.450.00-1974,550.001,242.700.00-11
7.820.00-1494,600.001,467.000.00--0
19.150.00-694,650.00-----
6.200.00-1594,700.001,428.600.00--1
5.910.00-1824,750.001,501.260.00--6
4.950.00-21004,800.001,623.250.00-18
3.100.00-1124,850.001,564.770.00--3
3.750.00-3234,900.001,611.910.00-66
3.970.00-1264,950.001,669.590.00--0
4.20+0.18+4.48%24825,000.001,952.770.00-68
3.200.00-21025,100.001,638.250.00--0
3.000.00-1655,200.00-----
2.58+0.08+3.20%12705,300.00-----