Canada markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,389.79-47.57 (-1.38%)
At close: 04:00PM EST
3,385.00 -4.79 (-0.14%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
Calls
February 18, 2022
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
1,882.640.00-291,600.002.15+1.37+175.64%14654
1,859.100.00-121,620.002.31+1.28+124.27%2310
-----1,640.001.110.00-30224
1,707.70-194.35-10.22%131,660.000.600.00-677
2,071.220.00-251,680.005.610.00-1665
1,831.200.00-121,700.002.20+1.50+214.29%1442
1,947.700.00-131,720.002.95+1.36+85.53%442
1,695.400.00-221,740.001.110.00-323
-----1,760.001.170.00-229
-----1,780.000.840.00-219
1,566.75-153.35-8.92%111,800.003.15+2.30+270.59%6411
-----1,820.001.030.00-17
1,737.000.00--11,840.001.300.00-117
1,630.300.00-131,860.001.320.00-232
-----1,880.001.320.00-4367
1,580.750.00-121,900.001.500.00-1287
1,450.65-97.30-6.29%211,920.005.100.00-315
-----1,940.005.420.00-15
1,531.550.00-111,960.005.60+3.80+211.11%153
-----1,980.006.20-6.23-50.12%1144
1,377.46-242.54-14.97%212,000.006.50+3.30+103.12%7108
1,471.800.00-112,020.005.18-6.32-54.96%16
1,447.900.00-232,040.002.000.00-12
1,210.540.00--22,060.003.810.00-257
1,379.150.00--12,080.0016.300.00-870
1,355.400.00-132,100.006.53+2.23+51.86%1173
-----2,120.005.150.00-146
1,443.100.00-1112,140.006.31+4.26+207.80%114
1,302.400.00--12,160.007.84+4.65+145.77%116
-----2,180.003.500.00-558
1,137.360.00-142,200.008.30+3.90+88.64%12140
-----2,220.007.70-9.65-55.62%133
1,126.000.00-132,240.004.150.00-264
1,169.600.00-142,260.007.880.00-268
1,177.600.00-112,280.0014.18+8.32+141.98%366
1,152.100.00-1172,300.0012.66+8.27+188.38%367
-----2,320.0010.000.00-319
-----2,340.0010.310.00-176
-----2,360.0010.30+4.65+82.30%259
1,176.500.00-262,380.0014.68+4.95+50.87%51121
1,098.600.00-1272,400.0018.75+10.91+139.16%60221
1,041.500.00-1422,420.007.700.00-320
1,006.800.00-182,440.0020.00+12.94+183.29%121
837.450.00--02,460.006.200.00-1112
861.050.00-15182,480.0015.89+8.19+106.36%1167
1,046.030.00-1292,500.0021.80+10.07+85.85%15401
-----2,520.0011.270.00-101118
1,056.350.00-152,540.0011.770.00-120
950.830.00-342,560.0017.85+5.75+47.52%122
-----2,580.0013.230.00-141
790.00-175.50-18.18%2112,600.0024.75+8.90+56.15%5279
909.490.00-172,620.0025.00+17.20+220.51%169
920.730.00-162,640.0031.00+11.00+55.00%2148
663.900.00--22,660.0032.05+10.30+47.36%689
850.250.00-142,680.0032.82+10.36+46.13%3382
852.050.00-10182,700.0041.60+17.45+72.26%44461
604.680.00-262,720.0039.80+23.02+137.19%441
-----2,740.0042.85+23.77+124.58%3205
746.400.00-122,760.0044.45+16.15+57.07%2218
806.680.00-112,780.0047.05+27.15+136.43%1177
616.55-101.90-14.18%6152,800.0051.60+19.90+62.78%251,617
705.000.00-122,820.0057.65+24.15+72.09%2180
738.220.00-282,840.0054.90+19.75+56.19%23131
735.000.00-242,860.0058.80+21.90+59.35%17115
710.000.00-462,880.0068.29+29.36+75.42%454
536.64-47.81-8.18%1342,900.0067.90+23.75+53.79%33185
520.24+71.09+15.83%112,920.0068.75+21.45+45.35%3288
586.000.00-252,940.0079.43+31.03+64.11%298
473.000.00--122,960.0077.65+25.25+48.19%12199
392.050.00-162,980.0079.41+27.47+52.89%18103
450.00-129.15-22.30%4783,000.0079.95+18.97+31.11%44652
495.50-29.70-5.65%7153,020.0097.70+34.77+55.25%3344
533.750.00-193,040.0096.25+26.34+37.68%6199
478.850.00-4153,050.00100.03+34.03+51.56%12289
469.350.00-133,060.00107.50+38.65+56.14%382
447.60+116.23+35.08%7113,080.00113.25+40.25+55.14%9346
379.13-49.84-11.62%21273,100.00119.10+37.92+46.71%16394
430.350.00-273,120.00117.65+33.95+40.56%1189
321.460.00-11443,140.00119.15+29.55+32.98%16927
345.09-51.91-13.08%11,2733,150.00129.65+35.72+38.03%671,076
386.620.00-1863,160.00124.07+31.27+33.70%7130
394.480.00-11193,180.00147.02+39.01+36.12%50171
306.60-66.40-17.80%43303,200.00152.70+48.98+47.22%83808
296.00-117.80-28.47%2693,220.00146.80+32.65+28.60%31,561
297.60-111.44-27.24%21083,240.00155.20+31.35+25.31%5144
276.24-48.65-14.97%41533,250.00166.56+43.68+35.55%71,544
272.50-55.90-17.02%3453,260.00172.62+45.57+35.87%3484
260.10-84.90-24.61%1653,280.00170.15+35.93+26.77%13184
249.30-29.70-10.65%193433,300.00192.95+51.95+36.84%702,658
272.750.00-63393,320.00187.40+42.25+29.11%15146
232.96-27.56-10.58%4723,340.00193.25+33.25+20.78%37127
231.40-27.78-10.72%353493,350.00213.60+49.75+30.36%122,252
231.40-22.10-8.72%1322463,360.00206.00+41.71+25.39%6170
223.20-77.20-25.70%111403,380.00219.50+41.54+23.34%331,657
212.13-12.87-5.72%1066153,400.00230.92+46.08+24.93%661,571
199.10-14.60-6.83%261203,420.00241.53+45.41+23.15%988
192.70-13.80-6.68%272243,440.00239.98+33.92+16.46%8353
187.99-17.01-8.30%1584063,450.00250.00+40.00+19.05%17149
170.00-31.45-15.61%27993,460.00212.500.00-498
166.94-16.46-8.97%101223,480.00211.98-15.22-6.70%192
166.13-9.41-5.36%1546743,500.00284.41+44.14+18.37%29228
146.00-22.20-13.20%251203,520.00280.00+39.50+16.42%1146
155.00-29.58-16.03%8593,530.00214.350.00-313
141.25-47.15-25.03%1893,540.00326.32+61.32+23.14%532
141.44-17.66-11.10%171123,550.00317.95+59.72+23.13%955
130.46-21.74-14.28%362573,560.00337.92+64.37+23.53%6206
123.36-18.04-12.76%181,2523,580.00229.150.00-11,476
126.97-8.03-5.95%1291,6053,600.00336.00+47.67+16.53%4123
119.75-16.05-11.82%231523,620.00272.100.00-5264
116.03-19.30-14.26%451403,640.00368.88+115.88+45.80%1042
98.00-19.60-16.67%501113,660.00382.68+56.73+17.40%8147
94.90-12.55-11.68%33993,680.00394.57+46.57+13.38%150
90.00-19.50-17.81%1644333,700.00429.37+63.25+17.28%9107
84.23-14.27-14.49%351163,720.00425.50+57.80+15.72%634
79.52-12.73-13.80%51013,740.00435.21+113.31+35.20%355
73.71-13.49-15.47%311563,760.00310.200.00-248
76.30-19.56-20.40%4953,780.00309.350.00-141
72.00-8.50-10.56%901,0593,800.00391.700.00-2110
62.80-16.95-21.25%41283,820.00336.250.00-162
59.23-36.19-37.93%481433,840.00338.520.00-168
55.93-20.57-26.89%10623,860.00305.650.00-317
52.50-19.10-26.68%3773,880.00543.460.00-659
55.26-1.80-3.15%523723,900.00539.30+130.40+31.89%1115
47.92-10.36-17.78%161103,920.00448.780.00-264
45.12-15.35-25.38%151143,940.00469.510.00-245
41.80-6.70-13.81%61413,960.00496.350.00-120
39.52-9.71-19.72%22353,980.00519.800.00-15
41.25-1.75-4.07%1747624,000.00537.400.00-1086
35.54-8.26-18.86%83114,020.00586.530.00--9
35.50-2.20-5.84%24224,040.00509.950.00-22
31.10-6.80-17.94%21794,060.00586.020.00-11
29.65-4.53-13.25%71964,080.00867.950.00-40
28.38-4.87-14.65%734184,100.00454.730.00-114
27.54-5.12-15.68%12014,120.00-----
25.69-3.56-12.17%7834,140.00578.530.00--1
24.85-8.72-25.98%2864,160.00592.530.00-13
22.89-2.51-9.88%41754,180.00659.520.00-64
22.70-2.25-9.02%548964,200.00656.800.00-13
16.57-1.28-7.17%466334,300.001,064.250.00-179
12.55-2.30-15.49%2586134,400.00797.370.00-1150
10.39-1.27-10.89%283754,500.00994.500.00-172
8.57-1.33-13.43%81584,600.001,199.950.00-270
7.55-0.85-10.12%22624,700.001,043.270.00-170
6.20-0.98-13.65%52244,800.001,277.400.00-1105
5.40-0.10-1.82%21324,900.001,447.750.00-220
4.60-0.70-13.21%763535,000.001,457.640.00-312
4.00-0.48-10.71%161,6145,100.001,486.200.00-18
3.35-0.60-15.19%8785,200.001,672.990.00-212
3.250.00-232705,300.001,712.310.00-19
2.88-0.37-11.38%233645,400.002,026.53+197.49+10.80%236
3.20+0.50+18.52%1181,7085,500.002,046.900.00-11