Canada markets open in 1 hour 9 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,561.57+57.01 (+1.63%)
At close: 04:00PM EST
3,560.00 -1.57 (-0.04%)
Pre-Market: 08:20AM EST
In The Money
Show:ListStraddle
Calls
March 18, 2022
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
1,780.430.00-21481,520.000.900.00-4803
2,184.650.00-1741,540.001.210.00-2310
1,758.550.00-2601,560.000.690.00-4167
2,160.450.00-1521,580.001.080.00-197
1,981.650.00-8521,600.001.000.00-19352
1,846.950.00-2341,620.001.030.00-2270
1,850.600.00-3231,640.001.090.00-58198
1,627.850.00-4341,660.000.930.00-55104
2,046.300.00-2331,680.001.250.00-582
1,835.450.00-1171,700.001.050.00-10321
1,873.850.00-1301,720.001.400.00-353
1,588.900.00-1221,740.001.320.00-130
1,491.900.00-201,760.001.600.00-435
1,637.750.00-6181,780.002.300.00-1049
1,948.500.00-1351,800.001.600.00-2077
1,597.900.00-2391,820.001.670.00-427
1,613.700.00-1271,840.005.900.00-38
1,466.470.00-1261,860.002.350.00-159
1,582.300.00-8401,880.003.650.00-618
1,334.950.00-2221,900.002.690.00-222
1,539.770.00-2171,920.004.200.00-112
1,526.910.00-2351,940.004.450.00-327
1,682.700.00-1421,960.003.200.00-1127
1,385.000.00-1601,980.003.350.00-164
1,604.000.00-51142,000.003.300.00-11302
1,627.820.00--82,100.004.350.00-1260
1,268.000.00-1822,200.006.680.00-12178
1,262.300.00-2132,300.009.000.00-5393
948.800.00-172,400.008.500.00-1220
857.050.00-3342,500.0011.010.00-3403
1,008.030.00-232,510.0014.700.00-1197
-----2,520.0021.200.00-5107
911.200.00--32,530.0036.200.00-119
832.860.00-232,540.0015.000.00-123
1,004.750.00-182,550.0012.780.00-160
1,074.250.00-142,560.0017.000.00-228
907.000.00-252,570.0016.800.00-127
941.750.00-442,580.0012.000.00-936
893.500.00-4132,590.0017.530.00-143
1,095.850.00-8172,600.0020.800.00-3270
946.450.00-182,610.0011.600.00-32210
949.830.00--12,620.0039.400.00-133
628.330.00-552,630.0015.870.00-1128
977.100.00-362,640.0012.650.00-270
989.550.00-352,650.0020.250.00-50124
901.050.00-342,660.0016.250.00-196
-----2,670.0025.800.00-4566
789.930.00-1102,680.0015.700.00-2165
932.410.00-112,690.0027.700.00-96236
905.400.00-1102,700.0019.250.00-24311
-----2,710.0027.300.00-140
967.400.00--12,720.0031.000.00-11210
907.100.00-122,730.0016.480.00-132
829.400.00-112,740.0018.450.00-1359
876.100.00-162,750.0027.000.00-1112
564.000.00--12,760.0025.330.00-1418
738.000.00-332,770.0021.000.00-254
828.400.00--22,780.0042.450.00-331
975.400.00-142,790.0036.400.00-158
806.300.00-2492,800.0025.500.00-25,343
-----2,810.0024.750.00-1139
770.400.00-162,820.0025.530.00-100120
477.100.00--82,830.0042.100.00-331
549.680.00-592,840.0041.850.00-8280
903.750.00-1132,850.0044.200.00-297
907.890.00-112,860.0045.050.00-740
526.550.00-212,870.0035.900.00-449
606.530.00-222,880.0036.150.00-355
433.350.00-352,890.0036.800.00-246
876.630.00-1442,900.0039.000.00-2657
673.000.00-222,910.0042.500.00-154
669.300.00-152,920.0041.080.00-854
-----2,930.0042.330.00-899
421.600.00-252,940.0032.390.00-785
661.000.00-10332,950.0041.510.00-1161
630.200.00-5182,960.0057.000.00-3782
559.750.00-5112,970.0047.230.00-147
531.250.00-282,980.0034.250.00-1125
530.220.00-4172,990.0046.290.00-48210
618.000.00-61633,000.0048.330.00-341,881
624.000.00-1153,010.0037.970.00-1062
592.020.00-1303,020.0067.410.00-11,079
697.330.00-42283,030.0036.290.00-174
521.480.00-1243,040.0057.650.00-195
409.000.00-41133,050.0071.890.00-194
591.600.00-1233,060.0065.370.00-191
553.450.00-1323,070.0041.440.00-154
362.000.00-1193,080.0064.250.00-167
373.500.00-1183,090.0048.320.00-193
521.650.00-45373,100.0067.000.00-8902
532.700.00-1183,110.0082.750.00-6478
542.000.00-1453,120.00117.450.00-1072
668.490.00-1313,130.0075.400.00-175
509.500.00-1363,140.0077.600.00-166
575.970.00-11273,150.0073.900.00-1278
494.640.00-1273,160.0082.100.00-251
284.000.00-1233,170.00105.350.00-539
479.930.00-1573,180.0094.550.00-150
483.600.00-1833,190.00100.000.00-182
443.950.00-22973,200.0086.000.00-63609
435.200.00-1373,210.0089.160.00-2489
439.300.00-1183,220.0069.850.00-155
431.310.00-1153,230.0090.400.00-654
376.650.00-1283,240.00102.890.00-11,556
433.450.00-43913,250.00111.830.00-2198
379.150.00-1333,260.00110.480.00-146
395.000.00-2483,270.00108.000.00-42,926
392.500.00-6323,280.00106.000.00-1204
545.050.00-1273,290.00119.970.00-264
412.000.00-13823,300.00116.940.00-141,786
400.100.00-4533,310.00120.140.00-156
397.260.00-15083,320.00118.170.00-156
385.610.00-11673,330.00129.000.00-1096
384.160.00-1643,340.00160.000.00-12,104
372.410.00-29763,350.00141.030.00-3892
360.370.00-17103,360.00144.630.00-356
339.520.00-2403,370.00146.200.00-142
333.520.00-2453,380.00178.250.00-131
328.430.00-1563,390.00114.150.00-11116
331.000.00-71,3193,400.00150.250.00-31,148
341.860.00-1523,410.00191.250.00-154
308.250.00-2843,420.00189.780.00-2719
322.700.00-21013,430.00201.150.00-335
311.570.00-11413,440.00171.700.00-5142
308.000.00-62633,450.00165.000.00-41,666
307.450.00-3593,460.00176.550.00-172
292.050.00-1913,470.00177.000.00-659
297.050.00-51783,480.00220.740.00-2167
281.000.00-11423,490.00197.750.00-293
272.000.00-491,0783,500.00198.870.00-162,686
250.500.00-275793,550.00220.000.00-24400
222.550.00-671,0903,600.00249.650.00-19359
200.070.00-157853,650.00278.300.00-61,518
185.800.00-311,4793,700.00307.320.00-5323
161.280.00-104073,750.00338.810.00-7251
144.480.00-311,2313,800.00368.270.00-28455
138.130.00-62463,850.00401.970.00-28153
121.970.00-442483,900.00461.110.00-187
107.350.00-61983,950.00459.840.00-2136
91.900.00-1461,7514,000.00497.840.00-2160
89.000.00-53494,050.00482.500.00-1144
77.200.00-84594,100.00700.710.00-129
72.300.00-51374,150.00968.850.00-21
60.840.00-132304,200.00675.200.00-227
54.000.00-91384,250.00-----
47.300.00-32194,300.00633.250.00-42
45.900.00-41124,350.001,148.550.00--3
37.000.00-93334,400.00913.300.00-35
36.650.00-151604,450.00905.000.00-12
31.480.00-83324,500.00950.350.00-145
32.520.00-131544,550.001,362.090.00-11
24.350.00-71414,600.001,299.800.00-24
22.000.00-5954,650.001,102.800.00-117
28.400.00-11714,700.001,419.300.00-111
25.000.00-2784,750.001,189.350.00-115
18.650.00-41364,800.001,265.000.00-15
19.000.00-2524,850.001,476.300.00-110
15.650.00-81594,900.001,377.100.00-15
16.300.00-6874,950.001,358.560.00-130
11.850.00-878005,000.001,474.670.00-10885
10.650.00-32475,100.001,584.390.00-4948
9.570.00-168045,200.001,629.890.00-337
9.850.00-31785,300.001,728.070.00-1483
8.950.00-141115,400.001,719.910.00-360
6.200.00-437965,500.001,927.800.00-16