Canada markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,503.82-1.62 (-0.05%)
At close: 4:00PM EDT
3,504.65 +0.83 (0.02%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Calls
March 18, 2022
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
1,866.800.00-21271,520.004.620.00-11670
1,844.000.00-4641,540.005.220.00-1320
1,931.600.00-2551,560.007.330.00-40167
1,810.880.00-8411,580.007.490.00-5101
1,777.680.00-2361,600.005.53-0.47-7.83%149
1,775.160.00-8281,620.006.710.00-5243
1,577.160.00-2181,640.006.700.00-20189
1,804.450.00-1301,660.008.000.00-1101
1,542.290.00-24251,680.006.550.00-125
1,523.350.00-12131,700.006.850.00-1241
1,504.500.00-22201,720.009.650.00-2120
1,485.070.00-20181,740.007.740.00-129
1,463.910.00-22181,760.0011.450.00-610
1,615.250.00-4121,780.0011.800.00-338
1,582.370.00-2311,800.0012.600.00-1327
1,577.570.00-16361,820.0013.050.00-1019
1,544.690.00-8221,840.0013.500.00--4
1,532.440.00-20231,860.0017.100.00-147
1,515.320.00-4361,880.0013.500.00-118
1,486.700.00-6201,900.0011.10-0.90-7.50%18
1,468.920.00-2161,920.0016.800.00-27
1,442.650.00-8311,940.0017.750.00-27
1,573.14+149.81+10.53%1381,960.0014.470.00-213
1,410.200.00-8531,980.0013.750.00-468
1,391.430.00-81342,000.0020.350.00-15158
-----2,100.0017.03-2.02-10.60%2276
-----2,200.0021.760.00-3169
937.360.00-132,300.0029.800.00-1515
887.090.00--52,400.0034.00-0.25-0.73%2168
901.000.00-2102,500.0043.00+0.53+1.25%1315
-----2,510.0047.800.00-1103
-----2,520.0045.54-35.21-43.60%2107
911.200.00--32,530.0074.550.00-117
902.550.00--22,540.00102.100.00-522
930.250.00-442,550.00100.000.00-223
920.550.00-632,560.0087.140.00-114
910.850.00-842,570.0073.150.00-4216
941.750.00-442,580.0079.100.00-86
893.500.00-4132,590.0095.050.00-122
936.700.00-1132,600.0055.25-3.40-5.80%27132
840.350.00-472,610.0086.650.00-17
-----2,620.0099.600.00-423
706.150.00-552,630.0094.000.00-100109
663.730.00--02,640.00110.250.00-311
931.520.00-112,650.0075.830.00-2048
-----2,660.00102.050.00-321
-----2,670.00104.700.00-1435
670.880.00--102,680.0065.070.00-233
932.410.00-112,690.0070.000.00-130
653.190.00-132,700.0068.160.00-2168
-----2,710.00118.250.00-426
-----2,720.00113.680.00-8105
-----2,730.00122.700.00-818
-----2,740.0075.560.00-116
-----2,750.00148.660.00-118
564.000.00--02,760.0089.140.00-1280
-----2,770.00124.050.00-2024
828.400.00--22,780.00130.100.00-118
-----2,790.0083.440.00-177
614.000.00-182,800.0085.96+0.83+0.97%34,460
-----2,810.0095.300.00-213
524.080.00-122,820.00183.000.00-10
-----2,830.00143.410.00-1018
717.180.00--02,840.00144.650.00-10264
587.500.00-1112,850.0097.150.00-1035
541.700.00-122,860.00164.400.00-718
526.550.00-212,870.00167.600.00-727
606.530.00-222,880.00126.870.00-833
486.000.00--12,890.00105.000.00-116
714.570.00-1192,900.00107.65-8.84-7.59%1331
-----2,910.00186.650.00-24
706.800.00-142,920.00112.640.00-123
-----2,930.00176.050.00-2084
405.750.00-242,940.00144.300.00-140
403.650.00-122,950.00147.850.00-277
519.300.00-1152,960.00150.800.00-123
507.700.00-4112,970.00154.300.00-29
396.550.00-132,980.00157.150.00-124
435.900.00-192,990.00160.300.00-1130
622.000.00-1883,000.00132.40-1.80-1.34%21,444
601.670.00-123,010.00147.200.00-119
458.950.00-1303,020.00150.300.00-11,006
429.000.00-3032193,030.00174.050.00-216
610.000.00-1223,040.00146.13-31.47-17.72%115
529.900.00-21073,050.00158.000.00-523
532.000.00-2193,060.00154.800.00-220
484.350.00-1263,070.00291.550.00-12
442.850.00-1193,080.00158.43-132.39-45.52%1235
468.750.00-6163,090.00240.200.00-118
570.040.00-35423,100.00163.70+0.02+0.01%6232
427.000.00-183,110.00281.500.00-811
467.000.00-1203,120.00276.750.00-518
424.700.00-1143,130.00298.400.00-110
548.400.00-3123,140.00297.550.00-22
440.450.00-1283,150.00178.95-15.85-8.14%2112
531.620.00-1233,160.00287.900.00-611
395.500.00-1243,170.00195.830.00-111
329.940.00-1183,180.00198.790.00-122
355.400.00-21483,190.00298.940.00-450
519.96-10.04-1.89%21413,200.00197.30-0.20-0.10%5402
347.370.00-2163,210.00312.000.00-15
326.830.00-2193,220.00293.800.00-816
308.650.00-2143,230.00258.590.00-220
311.660.00-6283,240.00209.700.00-15
404.760.00-13093,250.00218.25-33.47-13.30%3106
347.150.00-2123,260.00318.850.00-15
477.520.00-233,270.00286.100.00-311
472.000.00-3343,280.00287.730.00-28
294.770.00-153,290.00330.600.00-15
460.310.00-25783,300.00239.030.00-3383
352.800.00-2113,310.00254.950.00-26
382.020.00-33603,320.00248.10-18.60-6.97%47
333.500.00-3133,330.00268.750.00-15
393.750.00-1193,340.00271.250.00-15
429.280.00-12713,350.00296.000.00-1112
367.320.00-1323,360.00287.500.00-216
397.840.00-2213,370.00411.350.00-221
406.30+50.08+14.06%1183,380.00294.950.00-110
265.000.00-2183,390.00274.00-25.70-8.58%135
401.72-13.28-3.20%94853,400.00281.01+3.21+1.16%2389
393.650.00-1123,410.00324.000.00-410
376.270.00-2163,420.00306.290.00-653666
381.360.00-2103,430.00320.000.00-19
354.880.00-193,440.00324.950.00-114
365.44+3.35+0.93%42123,450.00306.00-28.09-8.41%1546
350.000.00-12193,460.00354.000.00-119
359.95-10.80-2.91%7333,470.00469.900.00-421
371.940.00-1091443,480.00439.450.00-118
366.970.00-11213,490.00428.630.00-28
344.08-19.72-5.42%47823,500.00330.29-4.71-1.41%2633
320.62-8.88-2.69%62323,550.00483.000.00-1306
309.38+5.78+1.90%341,1773,600.00394.440.00-5485
289.500.00-313573,650.00558.000.00-321
262.600.00-11,0093,700.00442.60-198.01-30.91%2215
243.900.00-61663,750.00692.300.00-2222
228.800.00-46743,800.00511.000.00-2386
211.30-4.85-2.24%11703,850.00758.970.00-2095
198.20+2.39+1.22%2793,900.00791.280.00-273
179.000.00-51553,950.00701.150.00-2104
164.46-10.54-6.02%15484,000.00650.45-0.05-0.01%987
156.350.00-8704,050.00927.080.00-10135
138.55+5.37+4.03%82384,100.00957.910.00-127
128.63+39.13+43.72%4104,150.00-----
118.68-7.30-5.79%4374,200.00-----
116.330.00-4254,250.00-----
107.570.00-4864,300.00-----
96.700.00-11014,350.00-----
92.000.00-112074,400.001,232.880.00-25
84.000.00-21274,450.00-----
74.95-4.05-5.13%12364,500.001,315.390.00-16
50.580.00-101114,550.001,362.090.00-11
62.20+15.45+33.05%1894,600.00-----
59.85+12.85+27.34%2864,650.00-----
57.700.00-91414,700.001,252.070.00-19
53.900.00-3444,750.001,512.230.00-48
47.650.00-2844,800.001,593.370.00--0
44.26+15.71+55.03%1524,850.001,575.690.00-16
41.11+1.01+2.52%61474,900.001,674.770.00-25
36.05+4.92+15.80%1754,950.001,563.930.00-115
34.40-2.35-6.39%32735,000.001,805.430.00--1
30.55+2.35+8.33%21415,100.001,807.400.00-31
25.53-2.27-8.17%1287615,200.001,737.470.00-20
23.00-0.45-1.92%1292035,300.002,062.600.00-12