Canada markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,443.72-63.35 (-1.81%)
At close: 04:00PM EST
3,457.00 +13.28 (+0.39%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
Calls
April 14, 2022
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
1,849.620.00--21,600.002.18+0.19+9.55%129
1,776.500.00--11,620.002.050.00-1011
-----1,640.002.220.00-86
1,752.000.00--01,660.00-----
1,922.700.00-111,680.006.000.00-14
1,899.950.00--21,700.001.850.00-157
1,954.950.00--11,720.004.340.00-2076
1,713.950.00-111,740.006.240.00--10
1,860.350.00--31,760.005.300.00-2041
1,838.850.00--11,780.003.700.00-361
1,793.700.00-111,800.002.670.00-226
-----1,820.003.100.00--1
-----1,840.004.500.00--14
-----1,860.007.550.00-33
1,708.600.00--11,880.00-----
1,417.250.00-111,900.009.040.00-114
-----1,920.0012.200.00--1
1,387.450.00--11,940.009.650.00--1
-----1,960.0013.500.00-4826
-----1,980.0011.550.00-109
1,610.000.00-11102,000.004.420.00-535
1,579.000.00--12,100.006.75-1.20-15.09%125
1,480.500.00-132,200.0010.000.00-151
1,265.000.00-112,300.0011.15-2.17-16.29%1152
1,186.200.00-122,400.0016.530.00-197
1,188.100.00-142,500.0021.430.00-179
1,112.350.00-8112,600.0024.50+4.80+24.37%277
1,015.400.00-152,700.0036.940.00-198
828.940.00-192,800.0057.74+8.44+17.12%7198
739.200.00-182,900.0073.95+10.93+17.34%2184
585.00-9.67-1.63%1263,000.0096.00+13.95+17.00%1266
600.000.00-2373,100.00111.05+6.51+6.23%6180
332.190.00-143,115.0083.000.00-167
551.050.00--13,120.0085.680.00-160
547.430.00-233,125.0096.000.00-134
680.000.00-163,130.0073.550.00-6085
300.420.00--63,135.00150.670.00-10013
400.000.00-113,140.0097.140.00-353
359.650.00--33,145.0072.790.00-256
568.540.00-553,150.0091.500.00-3132
353.550.00--23,155.00115.400.00-1317
680.000.00-143,160.00102.140.00-312
-----3,165.00134.800.00-23
449.520.00-153,170.00105.700.00-113
398.610.00-173,175.0076.400.00-235
442.500.00-133,180.00108.400.00-127
392.370.00-123,185.00115.200.00-230
388.000.00-173,190.0084.330.00-136
456.000.00-163,195.00133.47+20.42+18.06%134
446.000.00-1493,200.00135.06+2.16+1.63%2393
444.54+119.29+36.68%113,205.0079.260.00-213
441.22-49.09-10.01%123,210.00117.920.00-111
482.000.00-183,215.00181.410.00--0
378.900.00-123,220.00103.000.00-130
282.410.00-113,225.00137.000.00-226
419.540.00-143,230.0084.950.00-186
352.000.00-143,235.0094.580.00-137
485.000.00-1103,240.00148.20+23.79+19.12%1110
530.000.00-123,245.00194.020.00-10059
463.850.00-2263,250.00155.95+31.05+24.86%2130
437.440.00-173,255.00125.440.00-138
446.750.00-1123,260.00102.060.00-3033
312.120.00--53,265.00124.500.00-114
423.340.00-1123,270.00117.430.00-11,483
415.920.00-193,275.00101.650.00-121
375.480.00-1143,280.00103.500.00-219
229.800.00-75803,285.00128.360.00-12
369.250.00-283,290.00129.660.00-416
421.830.00-5113,295.00151.630.00-338
376.98-63.81-14.48%11463,300.00189.55+15.26+8.76%23,356
386.350.00-1253,305.00154.970.00-27
373.070.00-11223,310.00195.19+94.79+94.41%114
317.700.00-11013,315.00134.150.00-315
424.580.00-10193,320.00135.780.00-321
373.550.00-1663,325.00106.680.00-140
395.000.00-1353,330.00182.000.00-184
330.00-32.00-8.84%6313,335.00113.570.00-147
341.31-70.27-17.07%1563,340.00179.57+23.83+15.30%289
338.37-53.41-13.63%2363,345.00181.52+20.02+12.40%2109
303.35-36.37-10.71%82073,400.00238.00+22.28+10.33%9130
254.23-23.87-8.58%1562633,500.00273.38+15.38+5.96%25187
213.35-19.65-8.43%122763,600.00300.00-4.50-1.48%6116
179.27-12.73-6.63%152373,700.00336.24+0.81+0.24%1190
137.99-20.64-13.01%1791733,800.00477.28+82.01+20.75%16340
115.00-11.70-9.23%81533,900.00506.350.00-14
93.90-10.50-10.06%421554,000.00622.00+93.90+17.78%23
76.61-8.39-9.87%31024,100.00633.260.00-12
67.260.00-71654,200.00-----
56.000.00-51264,300.00878.30+201.05+29.69%220
39.69-6.64-14.33%61064,400.00888.300.00-22
31.78-4.77-13.05%101734,500.00865.840.00-15
26.18-3.90-12.97%61904,600.001,083.95-31.50-2.82%24
25.00-4.40-14.97%11374,700.001,420.300.00-29
21.00-5.00-19.23%1474,800.001,378.200.00--1
18.45-0.02-0.11%1564,900.001,337.070.00-413
13.45-1.65-10.93%71065,000.001,497.86+78.72+5.55%4734
12.65-3.60-22.15%47795,100.001,599.00+62.85+4.09%4028
11.12-2.43-17.93%40945,200.001,752.92+61.22+3.62%3618
9.30-4.12-30.70%37185,300.001,803.21+54.36+3.11%413
8.55-0.60-6.56%47685,400.001,862.250.00-15