Canada markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,462.52-25.72 (-0.74%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
Calls
November 19, 2021
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
2,031.380.00-1141,480.000.15-0.01-6.25%16388
1,945.470.00-1191,500.000.200.00-22495
1,707.900.00-781,520.000.250.00-1104
1,705.750.00-401,540.000.25+0.01+4.17%1309
1,680.230.00-601,560.000.29+0.09+45.00%167
1,657.700.00-801,580.000.33+0.02+6.45%194
1,622.420.00-2121,600.000.490.00-7454
1,624.530.00-401,620.000.310.00-4578
1,604.000.00-401,640.000.460.00-1056
1,581.100.00-401,660.000.56+0.08+16.67%644
1,564.230.00-601,680.000.63+0.05+8.62%10203
1,613.720.00-171,700.000.66+0.03+4.76%25168
1,523.750.00-601,720.001.600.00-190
1,503.750.00-401,740.000.70-0.05-6.67%135
1,773.950.00-251,760.000.80+0.11+15.94%6611
1,457.200.00-201,780.000.86-0.19-18.10%67
1,533.600.00-151,800.000.95-0.09-8.65%96550
1,728.500.00-241,820.000.97+0.22+29.33%60173
1,883.350.00-101,840.001.05+0.30+40.00%96104
1,372.020.00-111,860.001.00+0.04+4.17%20116
1,726.200.00-101,880.001.000.00-70120
1,480.000.00-501,900.001.21-0.12-9.02%36314
1,247.700.00--01,920.002.490.00-192
1,687.850.00-101,940.001.600.00-4115
1,779.650.00--01,960.001.360.00-124
1,331.020.00-601,980.001.700.00-562
1,250.330.00-102,000.001.66-0.17-9.29%11242
1,405.070.00-1102,100.002.35-0.07-2.89%2174
1,534.990.00-102,200.003.35+0.15+4.69%16386
948.150.00-2262,300.004.50+0.50+12.50%51303
1,126.610.00-1282,400.005.97+0.67+12.64%25179
963.750.00-2272,500.007.90+0.92+13.18%16751
890.080.00-172,550.008.60-0.90-9.47%2202
895.190.00-1252,600.0010.22+0.73+7.69%23564
601.600.00-102,650.0011.71+1.01+9.44%5421
779.40-13.90-1.75%9822,700.0013.30-0.50-3.62%23459
608.200.00-6282,750.0014.31-0.08-0.56%17462
686.740.00-4492,800.0017.00+1.00+6.25%51,638
750.800.00-1112,810.0018.10-0.17-0.93%876
511.900.00-142,820.0018.08-1.32-6.80%779
528.060.00-162,830.0018.23+1.71+10.35%1102
852.900.00-102,840.0018.23-0.12-0.65%1114
642.54+57.63+9.85%1222,850.0019.80+1.40+7.61%5267
585.380.00-6202,860.0023.500.00-369
468.570.00-602,870.0020.90-2.99-12.52%1033
458.490.00-20182,880.0021.51+0.14+0.66%1067
600.48+207.54+52.82%10242,890.0022.19+0.47+2.16%1191
635.000.00-3382,900.0022.62+1.82+8.75%4474
441.460.00-14172,910.0027.300.00-5149
393.300.00-10122,920.0024.01-1.89-7.30%158
329.790.00-20202,930.0024.520.00-156
322.390.00-20232,940.0027.750.00-6111
317.580.00-1112,950.0027.07+3.47+14.70%9207
398.810.00-10402,960.0024.85-2.90-10.45%1103
312.130.00-10162,970.0027.700.00-3153
304.930.00-10202,980.0026.65-3.60-11.90%3105
417.020.00-502,990.0030.35+2.95+10.77%9211
520.000.00-61123,000.0030.80+3.67+13.53%442947
358.150.00-16153,010.0031.60-0.58-1.80%1194
503.380.00-1163,020.0031.05+0.70+2.31%2129
407.140.00-1003,030.0031.030.00-11258
452.760.00-1143,040.0031.48-0.57-1.78%1101
457.550.00-1313,050.0037.62+4.92+15.05%4216
281.940.00-6213,060.0037.27-0.23-0.61%280
274.210.00-103,070.0036.01-4.99-12.17%2150
407.440.00-8173,080.0041.36+1.21+3.01%10431
382.960.00-2293,090.0048.940.00-10187
429.50+8.78+2.09%21293,100.0042.50+5.06+13.51%33509
256.150.00-2123,110.0042.70+1.97+4.84%7109
428.000.00-1103,120.0047.33+1.79+3.93%2975
280.600.00-1103,130.0045.70-1.81-3.81%952
339.440.00-6253,140.0049.05+3.86+8.54%4295
387.930.00-1623,150.0050.66+3.90+8.34%84942
367.74-7.06-1.88%3833,160.0051.80+5.35+11.52%2186
340.980.00-1243,170.0053.45+5.62+11.75%2111
350.000.00-53463,180.0058.19+6.45+12.47%54390
327.39-0.49-0.15%25923,190.0060.19+1.74+2.98%18635
323.04-18.96-5.54%363,0323,200.0061.13+5.83+10.54%1202,380
339.180.00-22453,210.0062.75+5.45+9.51%1140
331.180.00-22483,220.0061.75-0.28-0.45%3552
269.360.00-15893,230.0064.63-3.47-5.10%230
314.000.00-193,240.0069.20+5.20+8.12%3676
295.00-8.21-2.71%144283,250.0072.47+8.77+13.77%832,004
274.34-10.66-3.74%1343,260.0069.20+0.38+0.55%618
267.05+3.05+1.16%1413,270.0071.65+2.85+4.14%1352
263.830.00-10243,280.0078.90+4.88+6.59%1170
258.56+7.61+3.03%2073,290.0083.89+7.36+9.62%13205
250.00-12.05-4.60%321,6483,300.0085.92+10.02+13.20%135929
249.350.00-2383,310.0087.85+2.56+3.00%16168
240.950.00-1293,320.0089.85+6.05+7.22%279
228.00+5.85+2.63%3383,330.0090.87-2.63-2.81%1052
229.25+2.05+0.90%15453,340.0095.80+4.79+5.26%261,449
220.00-7.45-3.28%176613,350.00100.85+8.40+9.09%32549
217.850.00-5513,360.0094.550.00-948
206.25-4.70-2.23%1593,370.00101.83+3.93+4.01%833
193.45-16.45-7.84%1713,380.00107.90+2.90+2.76%987
202.05+3.55+1.79%1723,390.00113.15+0.96+0.86%1351
185.10-9.25-4.76%2801,1473,400.00120.33+11.13+10.19%371,026
188.880.00-311263,410.00110.500.00-4256
170.40+2.40+1.43%3983,420.00127.40+12.40+10.78%12101
174.40+0.18+0.10%18773,430.00127.58+7.58+6.32%575
161.95-8.95-5.24%5623,440.00123.83-0.77-0.62%5243
155.13-11.73-7.03%471,0833,450.00142.00+13.20+10.25%8626
149.79-9.19-5.78%19583,460.00146.40+11.78+8.75%1574
141.65-12.95-8.38%20703,470.00149.56+3.91+2.68%11213
139.89-9.11-6.11%131333,480.00158.37+13.37+9.22%1665
133.15-8.85-6.23%1812143,490.00163.37-7.16-4.20%11107
129.00-9.27-6.70%4871,7913,500.00164.61+15.81+10.62%349886
106.00-9.12-7.92%646793,550.00197.78+2.58+1.32%4152
84.15-9.82-10.45%3672,9363,600.00222.00+13.77+6.61%112,115
69.37-5.88-7.81%1304533,650.00257.25+10.79+4.38%7152
55.45-4.66-7.75%1326233,700.00271.150.00-3335
44.35-3.40-7.12%1085033,750.00310.670.00-4164
34.20-3.60-9.52%951,6543,800.00365.95+1.05+0.29%7747
27.35-2.54-8.50%292373,850.00420.98-25.90-5.80%1103
21.58-3.23-13.02%163453,900.00456.520.00-4147
18.06-1.29-6.67%51823,950.00491.40-35.95-6.82%1113
13.75-1.10-7.41%849964,000.00568.630.00-4141
10.65-0.85-7.39%101564,050.00600.24+47.07+8.51%248
9.10-0.45-4.71%124964,100.00648.26+54.16+9.12%216
8.01+0.26+3.35%11084,150.00964.850.00-17
6.04-0.21-3.36%754444,200.00778.850.00-20
5.20-0.55-9.57%641634,250.00787.570.00-23
4.20-0.34-7.49%25954,300.00818.470.00-1629
4.33+0.08+1.88%111104,350.00893.050.00-932
3.63+0.33+10.00%13314,400.001,050.060.00-20
2.80-0.32-10.26%11344,450.001,188.100.00-10
2.40-0.14-5.51%146074,500.001,007.800.00-20193
2.45-1.00-28.99%1234,550.001,285.350.00-10
1.95-0.06-2.99%23054,600.001,273.450.00-18
1.610.00-1194,650.001,436.500.00-16
1.54+0.09+6.21%3594,700.001,218.340.00-1075
1.540.00-4984,750.001,213.700.00-10
1.32+0.22+20.00%121884,800.001,438.650.00-20
3.250.00-3534,850.001,439.850.00-11
1.00-0.15-13.04%102164,900.001,215.350.00-10
1.380.00-11364,950.001,278.650.00-70
1.180.00-13615,000.001,456.120.00-11
0.770.00-2655,100.001,577.790.00-20
0.660.00-12065,200.001,762.100.00-60
0.730.00-11965,300.001,841.840.00-10
0.490.00-433235,400.001,944.150.00-30
0.460.00-36735,500.001,902.450.00-10