Canada markets open in 28 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,399.44+20.35 (+0.60%)
At close: 4:00PM EDT

3,390.00 -9.44 (-0.28%)
Pre-Market: 9:02AM EDT

In The Money
Show:ListStraddle
Calls
December 17, 2021
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
1,585.000.00-321,480.004.950.00-219
1,865.780.00--11,500.005.000.00-1026
1,846.030.00--11,520.0014.550.00-51
-----1,540.005.350.00-114
-----1,560.007.400.00-23
-----1,580.006.050.00-1045
-----1,600.006.250.00-177
-----1,620.0015.300.00-647
1,703.990.00-631,640.0019.250.00-315
-----1,660.0014.700.00-1529
-----1,680.007.470.00-1019
-----1,700.008.200.00-543
-----1,720.0020.550.00--1
-----1,740.008.700.00-13
-----1,760.0016.350.00-15
1,247.400.00-331,780.009.650.00--1
1,228.350.00-341,800.0019.800.00-18
-----1,820.0028.150.00-22
-----1,840.0020.800.00-14
1,182.500.00--11,860.0033.900.00--2
-----1,880.0028.000.00--0
-----1,900.0011.950.00-37
1,207.950.00--31,920.00-----
-----1,940.0023.200.00-210
-----1,960.0030.700.00--2
-----1,980.0038.000.00-13
1,119.440.00--72,000.0015.880.00-265
-----2,100.0017.850.00-2121
999.100.00--12,200.0025.750.00-25128
807.000.00-122,300.0031.980.00-101249
1,028.480.00-1122,400.0037.600.00-192
957.550.00-1332,500.0048.000.00-25116
874.750.00-1142,600.0060.000.00-1258
757.340.00-222,700.0074.750.00-1664
468.000.00-1632,800.0099.410.00-5213
453.230.00-6432,810.00103.500.00-41,252
453.020.00--02,820.00123.450.00-38
-----2,830.00106.630.00-513
440.900.00-242,840.00186.950.00-139
464.760.00-122,850.00109.250.00-168
-----2,860.00251.350.00-143
456.250.00--02,870.00255.750.00-16
478.170.00-182,880.00113.420.00-110
615.470.00-4322,890.00124.050.00-627
608.110.00-4352,900.00122.680.00-7157
415.600.00--12,910.00274.050.00-119
580.340.00-162,920.00123.700.00-110
408.010.00-162,930.00152.850.00-511
356.310.00-112,940.00164.500.00-16
575.550.00-6102,950.00130.900.00-370
355.200.00-332,960.00162.950.00-538
392.100.00-282,970.00156.210.00-121
438.900.00-462,980.00161.800.00-691
375.940.00-2152,990.00169.880.00-216
562.190.00-1293,000.00156.000.00-2181
373.450.00-353,010.00160.480.00-30
-----3,020.00154.230.00-16
345.100.00--33,030.00307.700.00-17
500.500.00-153,040.00163.700.00-41,756
494.150.00-193,050.00163.950.00-4129
357.840.00-143,060.00171.400.00-412
406.410.00-2153,070.00170.000.00-118
365.000.00-163,080.00203.850.00-48
494.510.00-5203,090.00215.700.00-919
468.000.00-5263,100.00190.000.00-1482
319.850.00-2163,110.00218.150.00-118
302.670.00-3133,120.00218.150.00-38
348.650.00-5143,130.00231.000.00-17
342.650.00-5163,140.00224.850.00-28
465.450.00-183,150.00201.000.00-121
454.500.00-183,160.00224.950.00-28
300.900.00-233,170.00250.400.00-695
322.300.00-1001053,180.00243.550.00-14
387.200.00-1113,190.00321.200.00-219
434.280.00-62733,200.00234.000.00-4194
262.400.00-463,210.00257.300.00-311
296.450.00-173,220.00392.500.00-1013
400.000.00-253,230.00277.250.00-15
403.000.00-243,240.00245.100.00-14
397.050.00-2393,250.00249.350.00-117
395.270.00-1103,260.00260.000.00-112
255.400.00-2153,270.00248.000.00-1103
331.600.00-2153,280.00275.400.00-117
316.680.00-11183,290.00263.000.00-222
374.880.00-621023,300.00276.810.00-235
319.900.00-4163,310.00262.800.00-212
303.950.00-123,320.00308.250.00-719
350.000.00-153,330.00422.000.00-10
346.400.00-4213,340.00304.800.00-23
339.680.00-1573,350.00290.000.00-120
352.000.00-5313,360.00312.080.00-12
333.480.00-243,370.00315.670.00-21
337.550.00-143,380.00307.150.00-24
327.650.00-4113,390.00339.000.00-122
328.800.00-2381543,400.00344.250.00-143
340.000.00-1173,410.00375.750.00--1
321.400.00-173,420.00358.800.00-78
305.770.00-2133,430.00385.550.00-12
331.300.00-153,440.00365.250.00-25
325.120.00-2403,450.00339.070.00-315
298.250.00-173,460.00381.350.00-44
164.090.00-243,470.00397.100.00-12
276.700.00-383,480.00377.150.00-212
256.130.00-4343,490.00382.100.00-220
280.450.00-2913283,500.00369.000.00-628
242.200.00-1922243,600.00466.300.00-220
203.740.00-2883313,700.00530.750.00-217
174.070.00-1131553,800.00816.250.00-118
145.140.00-621113,900.00983.200.00-124
121.000.00-31244,000.00741.000.00-12
100.190.00-21424,100.00822.000.00-11
78.500.00-33384,200.001,344.020.00-66
74.000.00-1184,300.00-----
61.050.00-3654,400.00-----
48.750.00-2554,500.00-----
48.790.00-1184,600.00-----
35.850.00-1094,700.00-----
30.600.00-26214,800.00-----
25.000.00-264,900.00-----
23.500.00-22915,000.001,720.690.00--5