Canada markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,000.46+22.89 (+0.77%)
At close: 4:00PM EST
In The Money
Show:ListStraddle
Calls
November 19, 2021
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
1,682.740.00--21,540.0012.000.00-183
1,599.650.00--61,560.009.400.00-1017
-----1,580.0010.750.00-113
1,645.500.00-131,600.0012.210.00-225
-----1,620.0015.000.00-34
-----1,640.0015.950.00--3
-----1,660.0016.450.00-12
1,549.210.00--21,680.0017.300.00-12
1,429.270.00-111,700.0017.390.00-50
-----1,720.0016.300.00-46
-----1,740.0017.000.00--10
-----1,760.0022.600.00-23
1,297.000.00-221,780.0017.460.00-46
-----1,800.0026.050.00-20
1,450.500.00-111,820.0019.050.00-10
-----1,840.0029.97+4.67+18.46%10
1,572.720.00--01,860.0030.050.00---
1,299.950.00--21,880.0029.95-8.67-22.45%12
1,198.000.00-121,900.0030.750.00-12
1,247.700.00--21,920.0030.150.00-24
1,215.200.00--21,940.0029.700.00-14
-----1,960.0033.850.00-214
-----1,980.0028.000.00-260
1,240.000.00-1122,000.0045.00+4.70+11.66%368
1,179.000.00-1172,100.0048.000.00-147
983.030.00--02,200.0056.900.00-20
963.550.00-10202,300.0080.96+15.80+24.25%351
842.000.00--42,400.00102.18+9.18+9.87%30
770.310.00-3262,500.00150.00+33.95+29.25%1308
754.620.00--32,550.00132.850.00-236
572.250.00-232,600.00126.100.00-2216
644.290.00-7102,650.00117.750.00-230
476.95-11.50-2.35%4192,700.00192.280.00-90
458.410.00-392,750.00191.900.00-150
417.220.00-4202,800.00256.00+25.80+11.21%293
598.200.00-1102,810.00261.70+40.15+18.12%433
-----2,820.00168.120.00-211
-----2,830.00237.850.00-134
681.400.00-112,840.00238.550.00-181
543.210.00--22,850.00292.81+32.81+12.62%10
-----2,860.00198.000.00-10
365.95-304.05-45.38%452,870.00231.800.00-13
390.700.00-122,880.00242.400.00-15
594.980.00--102,890.00274.900.00-18
345.22-75.77-18.00%2162,900.00310.95+34.95+12.66%652
332.60-54.35-14.05%--2,910.00316.15+93.01+41.68%2141
346.75-32.75-8.63%--2,920.00267.110.00-25
-----2,930.00274.100.00-12
-----2,940.00308.90+7.50+2.49%-3
339.76-27.24-7.42%132,950.00319.46+32.91+11.48%59
-----2,960.00309.650.00-20
338.350.00-122,970.00288.400.00-16
338.800.00-232,980.00242.500.00-38
334.270.00-202,990.00326.49+41.94+14.74%28
333.15+16.96+5.36%4293,000.00332.65-12.35-3.58%293
502.720.00-113,010.00323.660.00--2
290.35-107.40-27.00%133,020.00325.500.00--1
342.360.00---3,030.00345.00+20.66+6.37%15
298.85-49.80-14.28%243,040.00321.250.00-13
273.94-22.16-7.48%263,050.00326.450.00-214
332.000.00-453,060.00344.400.00-13
321.250.00-133,070.00338.200.00-10
261.65-143.65-35.44%223,080.00280.720.00-10
403.250.00-483,090.00362.400.00-15
300.850.00-2503,100.00349.060.00-141
355.600.00-1103,110.00294.350.00-40
298.850.00-263,120.00387.000.00-13
297.230.00-213,130.00382.100.00-13
492.210.00-103,140.00388.900.00-23
241.54-27.94-10.37%203,150.00418.930.00-131
336.150.00-163,160.00398.400.00-122
317.250.00-183,170.00322.890.00-12
278.300.00-193,180.00327.640.00-10
260.550.00-203,190.00337.700.00-15
228.10-39.10-14.63%103,200.00453.01+61.51+15.71%30
216.07-33.93-13.57%6243,250.00369.550.00-426
199.40-30.15-13.13%1003,300.00457.950.00-231
180.00-29.01-13.88%1403,350.00483.400.00-211
182.00-68.30-27.29%101843,400.00508.050.00-220
180.100.00-3343,450.00582.500.00-10
153.000.00-5933,500.00691.70+141.70+25.76%126
133.50+5.00+3.89%11553,600.00739.00+161.55+27.98%22
105.00-14.30-11.99%303,700.00623.020.00-26
94.46-3.14-3.22%31043,800.00-----
79.95-9.23-10.35%1393,900.00-----
68.94+2.64+3.98%81464,000.001,150.00+50.00+4.55%657
64.400.00-104,100.00-----
46.55-3.70-7.36%1124,200.00-----
39.50-25.88-39.58%3104,300.00-----
40.500.00-104,400.00-----
30.580.00-2494,500.001,275.000.00-1170
31.000.00-1874,600.001,526.650.00--2
48.800.00-244,700.00-----
21.000.00-11114,800.00-----
18.950.00-3294,900.001,626.150.00-15
16.740.00-295,000.001,719.500.00-22