Canada markets close in 5 hours 2 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,344.76-10.97 (-0.33%)
As of 10:58AM EDT. Market open.
In The Money
Show:ListStraddle
Calls
March 18, 2022
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
1,780.430.00-21481,520.003.55-0.30-7.79%5727
2,147.450.00-1731,540.003.47-0.64-15.57%3320
1,758.550.00-2601,560.004.350.00-3167
2,026.450.00-1521,580.005.330.00-1101
1,889.25+200.05+11.84%101,600.003.700.00-22116
2,043.500.00-2341,620.005.570.00-72168
1,850.600.00-3231,640.005.890.00-67213
1,685.800.00-1341,660.003.690.00-259
1,695.000.00-1321,680.006.590.00-1866
1,715.390.00-4151,700.006.950.00-153171
1,873.850.00-1301,720.007.400.00-4034
1,677.500.00-8231,740.004.150.00-229
1,491.900.00-201,760.004.390.00-213
1,637.750.00-6181,780.008.900.00-139
1,653.350.00-6341,800.004.110.00-127
1,597.900.00-2391,820.009.850.00-1323
1,613.700.00-1271,840.007.450.00-25
1,594.410.00-6261,860.005.400.00-158
1,582.300.00-8401,880.008.200.00-118
1,334.950.00-2221,900.0010.890.00-122
1,539.770.00-2171,920.006.850.00-212
1,598.500.00-1341,940.0012.300.00-1825
1,682.700.00-1421,960.009.450.00-219
1,385.000.00-1601,980.0012.150.00-20
1,502.500.00-1001162,000.0015.600.00-2204
1,627.820.00--82,100.0018.700.00-68314
1,268.000.00-1822,200.0025.250.00-19157
1,228.000.00-1102,300.0029.350.00-19409
1,252.190.00--62,400.0038.810.00-10232
1,010.960.00-1312,500.0049.930.00-8338
814.460.00--12,510.0026.050.00-2199
-----2,520.0030.900.00-2111
911.200.00--32,530.0031.550.00-118
832.860.00-232,540.0032.150.00-121
1,004.750.00-182,550.0030.130.00-133
920.550.00-632,560.0033.800.00-129
910.850.00-842,570.0035.000.00-120
941.750.00-442,580.0035.450.00-114
893.500.00-4132,590.0036.450.00-630
700.100.00-1142,600.0034.000.00-1162
840.350.00-472,610.0038.500.00-115
-----2,620.0039.400.00-133
913.250.00-162,630.0040.400.00-1227
668.680.00-202,640.0041.400.00-118
931.520.00-112,650.0037.500.00-1056
901.050.00-342,660.0072.500.00-527
-----2,670.0044.050.00-151635
669.050.00--112,680.0050.400.00-1119
932.410.00-112,690.0049.600.00-5158
801.000.00-182,700.0063.04-13.46-17.59%5303
-----2,710.0078.600.00-20
967.400.00--12,720.0071.15-2.68-3.63%1116
590.790.00-102,730.0054.600.00-226
837.320.00--12,740.0049.400.00-130
753.000.00-332,750.0080.000.00-1196
564.000.00--12,760.0053.750.00-2297
738.000.00-332,770.0079.900.00-224
828.400.00--22,780.0078.55+17.15+27.93%126
975.400.00-142,790.0053.360.00-116
566.000.00-3192,800.0078.95-6.05-7.12%15,128
-----2,810.0087.900.00-116
580.000.00-142,820.0059.520.00-117
-----2,830.0066.450.00-121
684.050.00-382,840.00100.480.00-4275
587.500.00-1112,850.0091.65-10.99-10.71%152
907.890.00-112,860.0068.350.00-124
526.550.00-212,870.0094.900.00-136
606.530.00-222,880.0075.000.00-147
689.270.00-122,890.0099.250.00-137
579.02+21.18+3.80%1292,900.00112.760.00-10466
457.740.00--12,910.00100.35-3.25-3.14%136
550.000.00-142,920.00106.20+0.30+0.28%129
-----2,930.0078.300.00-289
436.000.00-242,940.0080.200.00-156
454.620.00-102,950.0084.950.00-1111
567.430.00-5212,960.0087.650.00-131
559.750.00-5112,970.0090.400.00-1036
621.200.00-352,980.0093.850.00-9125
499.100.00-6132,990.00124.15-4.30-3.35%1153
508.20+14.80+3.00%11063,000.00129.35-3.43-2.58%361,717
460.000.00-2133,010.0094.950.00-159
458.950.00-1303,020.00100.950.00-11,055
474.520.00-12213,030.00146.380.00-1064
512.900.00-1213,040.00149.380.00-1078
734.000.00-11083,050.00109.700.00-173
581.850.00-3223,060.00143.10+32.45+29.33%157
404.000.00-2253,070.00113.300.00-242
507.900.00-4173,080.00115.350.00-561
513.400.00-1173,090.00153.30-12.55-7.57%166
417.780.00-15423,100.00177.980.00-44684
363.350.00-1173,110.00166.650.00-289
472.700.00-1203,120.00165.930.00-161
519.150.00-11223,130.00133.850.00-142
388.500.00-5153,140.00128.750.00-252
476.050.00-1263,150.00196.450.00-2137
428.240.00-7263,160.00137.420.00-121
670.250.00-1243,170.00176.700.00-220
429.100.00-1193,180.00205.280.00-139
422.350.00-1583,190.00143.850.00-1080
357.15+12.40+3.60%41853,200.00194.79-14.21-6.80%52422
374.000.00-1343,210.00155.130.00-523
351.00-3.00-0.85%7283,220.00144.450.00-350
448.090.00-1153,230.00206.55+59.25+40.22%1532
427.950.00-1243,240.00156.250.00-31,521
326.000.00-22903,250.00237.870.00-27167
408.050.00-1203,260.00232.680.00-337
375.000.00-1273,270.00238.870.00-1,8062,916
302.140.00-1323,280.00204.140.00-1186
296.680.00-1293,290.00191.050.00-2042
309.42+20.36+7.04%34323,300.00260.870.00-271,733
389.500.00-1293,310.00185.650.00-2450
362.350.00-23713,320.00206.700.00-261
267.620.00-5393,330.00197.390.00-172
278.000.00-11373,340.00193.270.00-502,089
278.000.00-183173,350.00208.000.00-5821
276.00+1.82+0.66%31713,360.00265.500.00-348
259.90+8.77+3.49%1373,370.00214.900.00-227
243.650.00-3283,380.00298.290.00-118
317.930.00-1173,390.00263.580.00-194
244.90-5.60-2.24%28783,400.00275.39-24.61-8.20%6644
240.00-12.11-4.80%1293,410.00309.000.00-158
224.880.00-25423,420.00231.690.00-1703
234.000.00-4173,430.00307.000.00-525
228.170.00-3253,440.00296.950.00-6134
220.000.00-72303,450.00305.000.00-21,654
222.22+11.32+5.37%1553,460.00256.180.00-259
216.990.00-1663,470.00258.200.00-2050
211.750.00-11343,480.00330.82+11.32+3.54%127
209.35+10.35+5.20%1653,490.00336.48+3.83+1.15%122
207.000.00-359773,500.00366.100.00-52,554
179.730.00-43033,550.00368.100.00-1348
160.00+4.28+2.75%61,1673,600.00327.500.00-1198
152.18+6.95+4.79%16853,650.00355.250.00-11,486
135.76+8.51+6.69%11,0563,700.00363.000.00-2271
115.200.00-22293,750.00387.490.00-1227
106.750.00-629773,800.00435.960.00-1395
92.000.00-12043,850.00412.950.00-195
81.570.00-81483,900.00484.800.00-277
97.350.00-21683,950.00579.720.00-1109
58.88-6.67-10.18%308244,000.00619.400.00-1156
72.760.00-1914,050.00569.540.00-1144
51.00+0.25+0.49%12824,100.00693.790.00-129
43.000.00-5374,150.00968.850.00-21
39.000.00-31354,200.00908.650.00-14
36.000.00-2904,250.00-----
32.290.00-11404,300.00-----
30.200.00-11114,350.00-----
23.500.00-22384,400.00913.300.00-35
28.000.00-31334,450.00958.970.00-32
17.65-1.75-9.02%523054,500.00988.670.00-226
16.05-5.97-27.11%31174,550.001,362.090.00-11
15.600.00-11234,600.00-----
17.080.00-3894,650.001,440.700.00-10
13.200.00-12024,700.001,384.500.00-19
20.550.00-1694,750.001,398.45-32.45-2.27%19
9.900.00-11174,800.001,441.50-151.87-9.53%13
9.250.00-1564,850.001,532.650.00-17
9.250.00-11474,900.001,604.850.00-14
8.750.00-1824,950.001,495.950.00-119
6.800.00-32075,000.001,681.000.00-217
6.200.00-11595,100.001,824.130.00-6756
5.350.00-17975,200.001,711.110.00-214
4.10-0.99-19.45%11925,300.001,810.800.00-28
4.430.00-5445,400.001,910.600.00-13
3.250.00-22785,500.002,019.000.00-11