Canada markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,355.73-106.79 (-3.08%)
At close: 4:00PM EDT
3,355.70 -0.03 (-0.00%)
After hours: 04:58PM EDT
In The Money
Show:ListStraddle
Calls
February 18, 2022
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
1,728.980.00-891,600.003.50+0.88+33.59%4516
1,723.850.00-121,620.004.67+1.63+53.62%72399
-----1,640.004.94+0.09+1.86%67196
1,981.100.00-121,660.002.500.00-179
1,705.750.00--31,680.005.61+0.01+0.18%1665
1,747.570.00-211,700.005.96+2.66+80.61%158316
1,947.700.00-131,720.006.41+2.79+77.07%4057
1,695.400.00-221,740.003.860.00-18
-----1,760.006.400.00-110
-----1,780.006.300.00--1
-----1,800.004.000.00-212
-----1,820.006.250.00-10
-----1,840.006.350.00-10
1,449.700.00--21,860.006.150.00-131
-----1,880.0010.100.00-30315
-----1,900.006.100.00-1285
1,473.700.00--11,920.005.100.00-315
-----1,940.005.420.00-15
1,748.350.00--11,960.0011.90+5.60+88.89%1916
-----1,980.0012.43+6.28+102.11%1233
1,432.790.00-102,000.0013.02+6.66+104.72%135
1,527.950.00--12,020.0011.50+3.10+36.90%17
1,271.000.00-112,040.0010.250.00--1
1,434.570.00--12,060.0010.400.00-1057
1,379.150.00--12,080.0016.30+1.65+11.26%862
-----2,100.009.900.00-115
-----2,120.0016.77-8.48-33.58%1333
1,068.920.00-7112,140.0015.660.00-18
1,302.400.00--12,160.0015.00-1.10-6.83%30
-----2,180.0016.950.00--16
1,320.810.00-352,200.0020.50+1.95+10.51%1838
-----2,220.0017.35-1.85-9.64%330
1,072.000.00-132,240.0020.200.00-161
1,169.60+24.47+2.14%132,260.0025.25+11.55+84.31%167
1,044.400.00--12,280.0018.430.00-2065
1,119.15+19.15+1.74%2112,300.0021.80+2.25+11.51%121
-----2,320.0040.120.00--15
-----2,340.0026.750.00-276
-----2,360.0019.150.00-451
848.890.00-122,380.0017.820.00-1036
1,062.700.00-3132,400.0018.200.00-138
961.250.00-2412,420.0020.700.00-122
1,006.80+160.85+19.01%182,440.0030.250.00-615
837.450.00--02,460.0023.250.00-113
1,054.850.00-8112,480.0024.150.00-12
1,061.620.00-1232,500.0026.480.00-1105
-----2,520.0027.760.00-315
742.370.00-102,540.0046.85+17.85+61.55%116
915.850.00-342,560.0027.380.00-16
-----2,580.0050.77+21.87+75.67%1036
773.770.00-122,600.0053.65+22.50+72.23%17242
909.490.00-172,620.0049.60+20.70+71.63%1051
920.730.00-162,640.0051.88+13.23+34.23%1029
663.900.00--22,660.0061.10+19.95+48.48%155
625.100.00-122,680.0064.05+23.95+59.73%163
600.000.00-102,700.0066.38+25.73+63.30%11135
963.600.00-252,720.0070.10+27.20+63.40%140
-----2,740.0073.40+26.75+57.34%176
945.000.00-122,760.0076.85+29.05+60.77%174
655.700.00-112,780.0080.25+32.70+68.77%115108
600.00+111.50+22.82%132,800.0084.00+30.50+57.01%403660
665.400.00-322,820.0087.80+34.30+64.11%12585
703.350.00-132,840.0085.00+28.60+50.71%3667
682.000.00-212,860.0092.05+35.11+61.66%235
622.000.00-252,880.0096.05+31.98+49.91%329
519.950.00-1102,900.00104.95+41.41+65.17%11107
449.150.00--12,920.00109.95+43.31+64.99%250
656.800.00-242,940.0096.20+20.85+27.67%364
473.000.00--122,960.00119.80+51.60+75.66%656
574.000.00-142,980.0082.500.00-131
463.75-110.46-19.24%3433,000.00128.14+45.54+55.13%26242
431.350.00-2113,020.0092.550.00-167
459.900.00-113,040.0096.060.00-218
363.250.00-103,050.00128.00+38.09+42.36%1244
619.000.00--13,060.00129.95+37.61+40.73%242
339.210.00-503,080.00155.00+57.41+58.83%235
487.000.00-21043,100.00161.24+52.44+48.20%5139
466.000.00-133,120.00105.020.00-543
477.300.00-8353,140.00173.81+57.71+49.71%647
367.00-73.00-16.59%2193,150.00177.75+47.81+36.79%9116
267.580.00-50793,160.00136.190.00-1555
432.150.00-1843,180.00188.28+67.46+55.84%284
316.87-94.63-23.00%42583,200.00186.55+50.46+37.08%14750
393.000.00-1543,220.00141.650.00-21,547
391.550.00-1823,240.00201.50+53.44+36.09%978
298.50-49.25-14.16%1803,250.00199.60+57.21+40.18%191,502
389.650.00-1493,260.00213.20+72.43+51.45%264
289.64-79.75-21.59%2423,280.00234.48+78.48+50.31%395
260.00-91.00-25.93%81893,300.00227.40+63.14+38.44%382,565
268.72-67.82-20.15%11523,320.00251.10+88.44+54.37%446
252.30-63.42-20.09%17393,340.00244.94+74.94+44.08%1626
253.21-56.47-18.23%25813,350.00235.00+52.27+28.61%12,158
248.03-61.22-19.80%252323,360.00269.26+69.26+34.63%178
239.20-53.15-18.18%8823,380.00200.050.00-11,608
217.81-64.49-22.84%231703,400.00292.56+79.92+37.58%51,323
221.40-46.53-17.37%11373,420.00246.75+37.70+18.03%119
208.00-37.98-15.44%5503,440.00235.920.00-1327
195.59-63.91-24.63%32963,450.00220.600.00-58197
211.25-49.63-19.02%1843,460.00239.000.00-214
183.50-63.25-25.63%2503,480.00241.050.00-526
178.83-49.54-21.69%243533,500.00259.640.00-178
170.80-56.69-24.92%9653,520.00319.00+51.90+19.43%46
176.14-35.26-16.68%4373,540.00313.20+35.50+12.78%219
168.16-30.85-15.50%3193,560.00325.25+4.82+1.50%119
170.94-18.37-9.70%41,1243,580.00274.800.00-11,432
140.00-40.66-22.51%384393,600.00348.95+41.25+13.41%568
154.35-52.14-25.25%21043,620.00360.25+24.70+7.36%529
128.50-36.50-22.12%2573,640.00347.650.00-524
120.00-38.60-24.34%7413,660.00474.790.00-1028
111.65-38.65-25.72%11393,680.00370.800.00-134
107.34-39.66-26.98%241763,700.00459.010.00-629
135.150.00-2383,720.00505.380.00-431
96.10-40.60-29.70%3663,740.00372.890.00-142
101.00-26.50-20.78%4753,760.00401.980.00-157
92.30-21.95-19.21%3583,780.00549.800.00-640
89.51-21.09-19.07%222833,800.00400.520.00-190
106.130.00-3293,820.00460.040.00-329
80.19-21.71-21.31%15673,840.00476.210.00-429
76.54-23.28-23.32%1363,860.00473.910.00-219
96.180.00-2623,880.00608.600.00-256
65.70-21.40-24.57%132413,900.00510.120.00-293
86.930.00-1643,920.00465.200.00-4240
67.500.00-5713,940.00474.080.00-8642
76.950.00-1233,960.00598.150.00-222
91.350.00-94913,980.00598.920.00-12
49.62-15.98-24.36%683424,000.00615.390.00-146
50.98-3.76-6.87%11334,020.00586.530.00--9
76.990.00-201794,040.00509.950.00-22
72.870.00-6284,060.00586.020.00-11
57.500.00-1864,080.00867.950.00-40
37.50-16.10-30.04%6964,100.00884.000.00-10
65.450.00-1314,120.00-----
38.52-9.43-19.67%1314,140.00578.530.00--1
35.75-13.45-27.34%2294,160.00592.530.00-13
60.620.00-1144,180.00618.750.00--1
29.17-9.49-24.55%7964,200.00-----
22.79-3.31-12.68%291944,300.00775.000.00-179
18.45-3.90-17.45%232014,400.00981.790.00-3149
14.16-4.14-22.62%12324,500.00987.560.00-170
15.050.00-3844,600.001,218.90-108.75-8.19%169
8.80-2.80-24.14%2704,700.001,241.700.00-166
9.960.00-2644,800.001,475.100.00-1103
7.750.00-31074,900.001,259.400.00-154
5.03-1.12-18.21%4675,000.001,673.850.00-17
7.030.00-1395,100.001,631.650.00-18
6.830.00-1235,200.001,686.950.00-170
3.620.00-111725,300.001,820.410.00-25
3.180.00-51385,400.001,929.900.00-24
2.30-0.47-16.97%84765,500.001,999.700.00-11