Canada markets close in 22 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,379.79-4.08 (-0.12%)
As of 3:37PM EDT. Market open.
In The Money
Show:ListStraddle
Calls
January 21, 2022
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
2,507.550.00-1913860.000.53+0.04+8.16%52,104
2,336.950.00-135880.001.040.00-1445
2,355.000.00-138900.000.800.00-1434
2,459.30+74.64+3.13%130920.000.800.00-1204
2,277.550.00-615940.001.430.00-4696
2,419.10+90.65+3.89%210960.001.500.00-294
2,393.57+30.49+1.29%115980.001.130.00-481
2,379.95+36.33+1.55%11,7561,000.001.000.00-12476
2,322.150.00-291,020.001.310.00-4173
2,146.550.00-261,040.001.950.00-430
2,231.800.00-171,060.002.300.00-193
2,133.000.00-121,080.002.300.00-5136
2,093.950.00-1221,100.001.880.00-1934
2,120.020.00-171,120.002.000.00-23108
2,202.300.00-7111,140.003.500.00-5249
2,186.030.00-6161,160.004.700.00-1126
2,165.780.00-151,180.002.900.00-20190
2,054.700.00-1501,200.001.800.00-5721
2,071.700.00-1391,220.003.550.00-6160
1,990.350.00-2151,240.002.750.00-294
2,021.950.00-1151,260.004.050.00-5164
2,052.690.00-2121,280.003.340.00-1101
1,910.000.00-2211,300.002.330.00-1865
2,047.370.00-65301,320.002.40+0.04+1.69%10103
1,950.180.00-22221,340.002.61-0.10-3.69%2279
1,932.720.00-22941,360.003.980.00-92282
1,842.220.00-142451,380.002.880.00-5231
1,934.040.00-12121,400.002.96-0.44-12.94%11,261
1,802.450.00-14811,420.004.740.00-4127
1,779.970.00-281801,440.003.450.00-15514
1,834.050.00-4951,460.004.840.00-4191
1,811.500.00-21151,480.005.150.00-10329
1,882.25+9.15+0.49%12111,500.004.000.00-21,145
1,737.170.00-41751,520.003.970.00-11955
1,845.70+93.09+5.31%21111,540.006.080.00-42582
1,653.320.00-121471,560.004.43-1.93-30.35%1198
1,633.850.00-142321,580.008.000.00-10292
1,627.190.00-61681,600.005.650.00-1458
1,607.000.00-4561,620.006.550.00-10153
1,586.700.00-41351,640.009.800.00-761
1,597.570.00-4781,660.006.250.00-1129
1,625.000.00-11691,680.009.400.00-10220
1,500.790.00-1241,690.008.250.00-566
1,558.300.00-22041,700.005.90-0.12-1.99%101,024
1,696.530.00-2001,710.0011.900.00-10140
1,545.200.00-6751,720.009.450.00-257
1,650.140.00-2351,730.006.600.00-979
1,445.800.00-2971,740.009.800.00-1186
1,373.300.00-2721,750.008.100.00-10304
1,483.880.00-8801,760.0010.200.00-253
1,477.070.00-1611,770.007.00-5.00-41.67%1025
1,458.450.00-41051,780.007.250.00-1051
1,534.450.00-1461,790.0011.750.00-146
1,635.930.00-491,795.0011.250.00-134
1,559.350.00-11521,800.007.40-2.66-26.44%5966
1,588.00+123.84+8.46%1781,805.0012.900.00-630
1,614.800.00-2621,810.0029.250.00-3106
1,608.740.00-2381,815.0022.400.00-524
1,442.350.00-2931,820.0011.150.00-1529
1,480.000.00-1191,825.0016.250.00-121
1,356.640.00-1391,830.0012.800.00-574
1,542.240.00-15171,835.0021.350.00-261
1,463.870.00-1691,840.0015.750.00-263
1,245.000.00-191,845.009.450.00-229
1,390.970.00-3631,850.0016.100.00-2308
1,499.340.00-1221,855.0013.550.00-19
1,401.550.00-2341,860.0016.500.00-659
1,516.750.00-1201,865.0023.250.00-119
1,384.750.00-1261,870.0011.600.00-161
1,428.500.00-1391,875.0018.000.00-113
1,387.000.00-16951,880.0013.020.00-265
1,361.000.00-2361,885.0014.060.00-218
1,374.600.00-1461,890.009.770.00-132
1,481.100.00-23391,900.0010.000.00-1280
1,427.400.00-11141,910.0016.500.00-144
1,450.470.00-51,6931,920.0010.350.00-6677
1,573.680.00-3981,930.0011.500.00-1097
1,431.270.00-51,6451,940.0014.600.00-239
1,435.68+40.28+2.89%20921,950.0011.750.00-10178
1,338.020.00-21021,960.0011.20-5.05-31.08%144
1,521.260.00-5691,970.0015.550.00-287
1,307.600.00-20851,980.0015.500.00-8104
1,302.930.00-21491,990.0012.800.00-2100
1,392.00+7.00+0.51%317622,000.0011.98-0.02-0.17%41,774
1,202.070.00-11002,020.0016.750.00-108146
1,183.030.00-11022,040.0021.600.00-383
1,120.000.00-2832,050.0013.530.00-1440
1,051.350.00-172,060.0016.200.00-570
1,069.450.00-272,080.0015.400.00-274
1,275.000.00-23942,100.0015.740.00-1546
1,278.300.00-2182,120.0029.780.00-169
1,395.000.00-132,140.0021.850.00-163
1,253.70+113.70+9.97%11502,150.0019.000.00-188
1,008.000.00-3312,160.0020.600.00-6150
1,185.930.00-1172,180.0019.830.00-170
1,173.170.00-15462,200.0019.14+0.04+0.21%1958
1,197.390.00-2182,220.0020.100.00-297
1,035.500.00-3292,240.0028.150.00-11118
992.720.00-1972,250.0021.100.00-2145
938.490.00-1372,260.0022.730.00-193
974.400.00-1512,280.0027.550.00-20441
942.810.00-34072,300.0024.370.00-51,648
928.660.00-13512,320.0026.450.00-9125
873.970.00-5412,340.0027.900.00-7151
857.770.00-1512,360.0037.950.00-20304
1,004.610.00-1372,380.0040.150.00-1120
978.800.00-24532,400.0030.50-3.90-11.34%3807
819.180.00-101322,420.0044.450.00-20114
812.350.00-1882,440.0033.990.00-1736
795.200.00-11422,460.0036.110.00-50532
831.350.00-1442,480.0038.050.00-50801
923.55+11.55+1.27%31,2962,500.0039.15+0.15+0.38%62,802
817.000.00-1992,520.0041.950.00-55287
755.590.00-50972,540.0043.14-0.57-1.30%1330
831.650.00-1522,560.0044.970.00-7221
723.700.00-1672,580.0048.85+0.25+0.51%1199
757.960.00-13922,600.0050.00-0.80-1.57%151,692
694.580.00-1682,620.0053.85-2.75-4.86%1130
688.600.00-4422,640.0056.50-0.80-1.40%2708
642.970.00-3222,650.0057.51-0.79-1.36%1309
700.000.00-11422,660.0063.150.00-2197
645.900.00-2972,680.0066.220.00-10363
753.50+3.50+0.47%53832,700.0063.90-2.10-3.18%171,508
872.500.00-1382,720.0073.230.00-1372
716.62+101.92+16.58%1492,740.0072.15-4.00-5.25%461,634
858.550.00-2412,760.0075.40-0.10-0.13%2504
700.00+135.00+23.89%1402,780.0079.14-1.86-2.30%34,242
666.60+3.55+0.54%25452,800.0082.69-1.42-1.69%291,804
798.300.00-1722,820.0092.500.00-5704
521.350.00-2552,840.0089.76-12.14-11.91%12271
491.500.00-2502,860.00102.000.00-2732
512.000.00-11112,880.00107.200.00-14478
524.620.00-24222,900.00103.40-3.30-3.09%4973
438.790.00-21392,920.00116.800.00-18210
486.000.00-1762,940.00123.440.00-266241
432.590.00-2592,960.00124.200.00-3344
509.570.00-31222,980.00128.25+2.41+1.92%31,383
519.59-5.41-1.03%171,7703,000.00130.28-1.38-1.05%82,705
500.00+28.32+6.00%63933,020.00136.00-5.26-3.72%14250
483.700.00-2983,040.00156.400.00-392
371.750.00-12253,050.00149.71-1.29-0.85%11,855
352.000.00-15723,060.00205.770.00-1134
464.13+5.83+1.27%11823,080.00160.300.00-1293
447.00+7.00+1.59%111,2143,100.00164.20-2.40-1.44%51,345
333.000.00-31853,120.00168.00-4.75-2.75%113375
427.21+103.13+31.82%14263,140.00190.800.00-10223
-----3,145.00245.660.00--1
422.550.00-13953,150.00190.000.00-1344
413.79+2.35+0.57%1173,155.00190.390.00-12
408.390.00-12293,160.00186.96-32.74-14.90%2176
-----3,165.00226.800.00-111
400.000.00-7273,170.00253.370.00-13
312.450.00-123,175.00-----
376.500.00-12053,180.00192.64-32.47-14.42%7296
362.000.00-153,185.00215.320.00-21
370.920.00-5233,190.00201.880.00-328
279.840.00-123,195.00270.610.00-1021
395.00+12.50+3.27%162,6223,200.00201.35-3.80-1.85%141,644
377.050.00-201693,205.00200.15-49.08-19.69%11
268.400.00-493,210.00277.750.00-78
284.080.00-273,215.00253.980.00-17
373.92+46.92+14.35%1133,220.00221.090.00-15
376.47+4.47+1.20%2723,225.00214.810.00-327
279.050.00-1103,230.00216.930.00-15
346.000.00-333,235.00231.500.00-59
300.000.00-4283,240.00278.070.00-110
360.100.00-143,245.00296.700.00-10453
361.98+5.48+1.54%31,2723,250.00226.00-0.77-0.34%17476
339.610.00-293,255.00267.550.00-23
333.480.00-263,260.00247.750.00-25
259.300.00--43,270.00-----
328.910.00-243,275.00254.800.00-25
321.070.00-1573,280.00257.300.00-25
341.00-1.27-0.37%143,285.00259.650.00-25
319.300.00-1243,290.00257.540.00-15
332.300.00-11193,295.00253.750.00-29
335.01+3.96+1.20%102,3183,300.00249.00+3.95+1.61%31,408
285.600.00-563,305.00258.500.00-25
314.630.00-3273,310.00-----
312.160.00-553,315.00256.000.00-15
325.350.00-273,320.00272.020.00--1
299.450.00-173,325.00-----
312.450.00-8273,330.00258.87-11.93-4.41%117
295.320.00-21283,335.00-----
315.30-0.54-0.17%10523,340.00263.50-8.00-2.95%82
311.10+17.36+5.91%3183,345.00278.350.00--7
312.58+2.58+0.83%251,0143,350.00268.30-5.13-1.88%9324
299.500.00-8453,355.00-----
302.96+4.96+1.66%2333,360.00-----
295.000.00-263,365.00-----
299.42+9.97+3.44%9133,370.00279.16-5.52-1.94%720
283.46-2.54-0.89%372,6563,400.00294.35-5.65-1.88%581,814
261.48+8.63+3.41%141,5333,450.00320.20-6.30-1.93%3356
242.55+2.55+1.06%373,0943,500.00350.50-7.40-2.07%2595
222.30+8.55+4.00%48763,550.00377.85-62.72-14.24%187
203.35+9.00+4.63%81,2733,600.00420.220.00-1320
185.75+8.25+4.65%41,0923,650.00453.090.00-165
169.18+4.48+2.72%33,3413,700.00510.300.00-5452
159.15+8.15+5.40%18823,750.00611.450.00-242
136.10-2.40-1.73%141,2013,800.00667.860.00-1147
123.00-2.05-1.64%39153,850.00668.600.00-1105
112.48+1.48+1.33%101,5423,900.00649.860.00-295
103.90+4.14+4.15%74853,950.00661.98-120.93-15.45%151
94.00-1.90-1.98%3272,9244,000.00705.92-24.46-3.35%2124
84.51-1.35-1.57%51774,050.00786.300.00-143
77.00+2.17+2.90%214434,100.00849.600.00-336
70.14+4.85+7.43%2914,150.00912.550.00-13
62.80+2.52+4.18%253964,200.00915.000.00-636
34.850.00-22964,250.001,197.650.00-112
52.10+3.83+7.93%17054,300.001,003.800.00-27
47.55+2.26+4.99%91314,350.001,017.200.00-1117
42.47+3.44+8.81%11784,400.001,161.160.00-548
36.150.00-51544,450.001,208.540.00-510
34.17+0.52+1.55%61,4104,500.001,178.640.00-1196
30.980.00-51724,550.001,442.900.00--1
28.78+2.90+11.21%72464,600.001,363.970.00-17
26.35+1.80+7.33%31,4014,650.001,711.540.00-12
24.150.00-51994,700.001,488.860.00-42
23.17+1.17+5.32%11494,750.001,525.380.00-2048
20.240.00-402224,800.001,431.94-156.42-9.85%2106
14.750.00-11534,850.001,656.990.00-231
17.00+0.75+4.62%61,1794,900.001,527.15-223.62-12.77%630
15.400.00-121704,950.001,576.45-209.21-11.72%843
15.00+0.75+5.26%82,4365,000.001,622.80-187.06-10.34%4113
13.80+0.30+2.22%81685,050.001,849.790.00-37
13.05+0.93+7.67%56915,100.001,724.22-12.10-0.70%213
10.860.00-2875,150.001,777.36-158.74-8.20%182
10.77+0.27+2.57%21615,200.001,814.20-141.15-7.22%448
9.790.00-183145,250.001,910.930.00-212
9.60+0.19+2.02%112,5645,300.001,931.00-81.00-4.03%18