Canada markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,346.83-2.82 (-0.08%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
Calls
November 19, 2021
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
-----1,480.002.760.00-252
1,721.680.00--21,500.002.65-0.10-3.64%60194
-----1,520.004.270.00-1026
1,682.740.00--21,540.006.500.00-2890
1,682.950.00-171,560.004.590.00-1044
1,663.250.00--11,580.007.200.00-2645
1,576.350.00-101,600.004.550.00-173
-----1,620.006.200.00-621
1,578.850.00-111,640.006.400.00--3
-----1,660.008.350.00-2231
1,596.900.00--31,680.006.000.00-412
1,429.270.00-111,700.006.610.00-126
-----1,720.009.700.00-1926
1,510.950.00--11,740.0010.200.00-1829
-----1,760.0022.600.00-23
1,297.000.00-221,780.0017.460.00-46
-----1,800.005.20-0.20-3.70%628
1,205.650.00-341,820.0019.050.00-10
1,186.600.00-111,840.0013.600.00-17
1,577.340.00--01,860.008.500.00-126
1,299.950.00--21,880.0029.950.00-13
1,463.50+198.50+15.69%401,900.008.250.00-222
1,247.700.00--21,920.0015.800.00-1330
1,215.200.00--21,940.009.800.00-2024
-----1,960.008.850.00-17
-----1,980.0018.300.00-1148
1,309.000.00-1122,000.008.20-0.45-5.20%183
1,093.450.00-1182,100.0014.200.00-170
954.900.00-102,200.0012.95-1.05-7.50%2429
1,044.930.00-10242,300.0017.980.00-188
969.440.00-192,400.0021.50-0.89-3.97%1159
767.900.00-3252,500.0028.20-1.45-4.89%2542
760.320.00-152,550.0038.880.00-1274
645.760.00-152,600.0036.90-2.00-5.14%21243
601.600.00-1142,650.0041.87-2.48-5.59%24146
560.510.00-7352,700.0048.60-2.39-4.69%5274
760.000.00-10202,750.0055.45-2.60-4.48%7175
614.70+4.70+0.77%1312,800.0063.07-3.47-5.21%91,316
439.750.00-1112,810.0077.510.00-468
604.50+118.30+24.33%412,820.0070.300.00-236
551.900.00-332,830.0072.650.00-445
375.300.00-122,840.0070.25-3.95-5.32%287
465.610.00-232,850.0072.16-4.75-6.18%1208
491.680.00-142,860.00109.050.00-168
365.950.00-422,870.0076.68-4.23-5.23%19
385.700.00-332,880.00105.000.00-355
500.000.00-1122,890.00107.480.00-270
474.140.00-1142,900.0097.000.00-11134
332.600.00-232,910.00117.990.00-2187
677.050.00-242,920.0086.05-5.75-6.26%115
-----2,930.00130.400.00-17
666.250.00-132,940.00110.910.00-127
683.000.00-192,950.00110.210.00-150
645.300.00-242,960.00100.230.00-117
388.100.00-132,970.0098.76-3.97-3.86%5844
388.250.00-1112,980.00102.12-37.88-27.06%727
623.600.00-1292,990.00103.85-33.78-24.54%5528
452.650.00-5633,000.00106.50-5.00-4.48%3534
393.000.00-483,010.00147.780.00-2024
344.500.00-4123,020.00118.100.00-123
347.050.00-223,030.00124.520.00-3137
375.170.00-183,040.00159.390.00-162
360.540.00-1113,050.00127.000.00-159
357.700.00-303,060.00152.600.00-156
399.910.00-2133,070.00129.450.00-824
347.750.00-103,080.00161.500.00-1372
300.550.00-1153,090.00176.570.00-215
385.03+4.88+1.28%2943,100.00135.59-53.11-28.15%2219
570.000.00-3123,110.00158.510.00-1029
373.86+68.86+22.58%9133,120.00162.270.00-1059
286.220.00-2113,130.00168.140.00-1023
303.200.00-1123,140.00172.080.00-1022
325.680.00-1503,150.00150.57-33.93-18.39%2104
319.730.00-173,160.00164.720.00-2452
298.190.00-2123,170.00209.500.00-135
284.100.00-6143,180.00228.950.00-468
330.86+31.26+10.43%2303,190.00171.95-5.90-3.32%249
321.500.00-1683,200.00183.760.00-1317
293.87+0.71+0.24%41473,250.00195.56-1.19-0.60%2127
268.19-7.11-2.58%51543,300.00218.43-7.20-3.19%25209
243.53-0.67-0.27%41053,350.00239.90-12.00-4.76%1198
220.00-8.92-3.90%42213,400.00265.83-13.17-4.72%2102
211.90+35.10+19.85%3723,450.00289.34-80.86-21.84%262
173.750.00-42923,500.00330.000.00-1115
166.25+10.43+6.69%2473,550.00454.850.00-118
152.00+9.00+6.29%31923,600.00405.430.00-149
131.30+1.30+1.00%1443,650.00443.700.00-1124
112.90+1.14+1.02%201503,700.00501.750.00-1194
108.98+18.98+21.09%2373,750.00578.500.00-133
89.40-4.71-5.00%32433,800.00526.600.00-1819
86.75+9.25+11.94%1373,850.00571.600.00-418
70.20+2.45+3.62%3923,900.00594.700.00-15
61.00+21.32+53.73%5433,950.00677.870.00-13
55.00-1.45-2.57%23164,000.00733.100.00-251
30.000.00-1174,050.00-----
44.75+0.40+0.90%13674,100.00714.000.00-11
38.55+0.67+1.77%1204,150.00-----
34.70+1.10+3.27%1464,200.00750.000.00-10
31.55-1.45-4.39%1344,250.00-----
26.150.00-1503574,300.00-----
15.680.00-1194,350.001,098.650.00--6
21.86+0.86+4.10%11874,400.001,160.150.00-12
19.67+0.77+4.07%164,450.00-----
17.170.00-2534,500.001,275.000.00-1170
11.770.00-134,550.001,391.100.00--1
14.50+0.50+3.57%1984,600.001,526.650.00--2
10.850.00-244,650.00-----
11.480.00-2254,700.001,489.150.00-65
10.000.00-634,750.001,457.000.00-11
10.10+0.10+1.00%11244,800.001,558.460.00-3015
7.880.00-1174,850.001,623.450.00-230
7.960.00-1584,900.001,666.420.00-137
6.670.00-1314,950.001,702.890.00-216
7.300.00-7585,000.001,661.11-162.34-8.90%23
6.17-0.03-0.48%2145,100.00-----
5.650.00-2325,200.002,050.270.00--0
5.00+0.55+12.36%4445,300.002,150.120.00---