Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Calls
April 14, 2022
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 1,849.62 | 0.00 | - | - | 2 | 1,600.00 | 2.18 | +0.19 | +9.55% | 1 | 29 |
| 1,776.50 | 0.00 | - | - | 1 | 1,620.00 | 2.05 | 0.00 | - | 10 | 11 |
| - | - | - | - | - | 1,640.00 | 2.22 | 0.00 | - | 8 | 6 |
| 1,752.00 | 0.00 | - | - | 0 | 1,660.00 | - | - | - | - | - |
| 1,922.70 | 0.00 | - | 1 | 1 | 1,680.00 | 6.00 | 0.00 | - | 1 | 4 |
| 1,899.95 | 0.00 | - | - | 2 | 1,700.00 | 1.85 | 0.00 | - | 1 | 57 |
| 1,954.95 | 0.00 | - | - | 1 | 1,720.00 | 4.34 | 0.00 | - | 20 | 76 |
| 1,713.95 | 0.00 | - | 1 | 1 | 1,740.00 | 6.24 | 0.00 | - | - | 10 |
| 1,860.35 | 0.00 | - | - | 3 | 1,760.00 | 5.30 | 0.00 | - | 20 | 41 |
| 1,838.85 | 0.00 | - | - | 1 | 1,780.00 | 3.70 | 0.00 | - | 3 | 61 |
| 1,793.70 | 0.00 | - | 1 | 1 | 1,800.00 | 2.67 | 0.00 | - | 2 | 26 |
| - | - | - | - | - | 1,820.00 | 3.10 | 0.00 | - | - | 1 |
| - | - | - | - | - | 1,840.00 | 4.50 | 0.00 | - | - | 14 |
| - | - | - | - | - | 1,860.00 | 7.55 | 0.00 | - | 3 | 3 |
| 1,708.60 | 0.00 | - | - | 1 | 1,880.00 | - | - | - | - | - |
| 1,417.25 | 0.00 | - | 1 | 1 | 1,900.00 | 9.04 | 0.00 | - | 1 | 14 |
| - | - | - | - | - | 1,920.00 | 12.20 | 0.00 | - | - | 1 |
| 1,387.45 | 0.00 | - | - | 1 | 1,940.00 | 9.65 | 0.00 | - | - | 1 |
| - | - | - | - | - | 1,960.00 | 13.50 | 0.00 | - | 48 | 26 |
| - | - | - | - | - | 1,980.00 | 11.55 | 0.00 | - | 10 | 9 |
| 1,610.00 | 0.00 | - | 11 | 10 | 2,000.00 | 4.42 | 0.00 | - | 5 | 35 |
| 1,579.00 | 0.00 | - | - | 1 | 2,100.00 | 6.75 | -1.20 | -15.09% | 1 | 25 |
| 1,480.50 | 0.00 | - | 1 | 3 | 2,200.00 | 10.00 | 0.00 | - | 1 | 51 |
| 1,265.00 | 0.00 | - | 1 | 1 | 2,300.00 | 11.15 | -2.17 | -16.29% | 1 | 152 |
| 1,186.20 | 0.00 | - | 1 | 2 | 2,400.00 | 16.53 | 0.00 | - | 1 | 97 |
| 1,188.10 | 0.00 | - | 1 | 4 | 2,500.00 | 21.43 | 0.00 | - | 1 | 79 |
| 1,112.35 | 0.00 | - | 8 | 11 | 2,600.00 | 24.50 | +4.80 | +24.37% | 2 | 77 |
| 1,015.40 | 0.00 | - | 1 | 5 | 2,700.00 | 36.94 | 0.00 | - | 1 | 98 |
| 828.94 | 0.00 | - | 1 | 9 | 2,800.00 | 57.74 | +8.44 | +17.12% | 7 | 198 |
| 739.20 | 0.00 | - | 1 | 8 | 2,900.00 | 73.95 | +10.93 | +17.34% | 2 | 184 |
| 585.00 | -9.67 | -1.63% | 1 | 26 | 3,000.00 | 96.00 | +13.95 | +17.00% | 1 | 266 |
| 600.00 | 0.00 | - | 2 | 37 | 3,100.00 | 111.05 | +6.51 | +6.23% | 6 | 180 |
| 332.19 | 0.00 | - | 1 | 4 | 3,115.00 | 83.00 | 0.00 | - | 1 | 67 |
| 551.05 | 0.00 | - | - | 1 | 3,120.00 | 85.68 | 0.00 | - | 1 | 60 |
| 547.43 | 0.00 | - | 2 | 3 | 3,125.00 | 96.00 | 0.00 | - | 1 | 34 |
| 680.00 | 0.00 | - | 1 | 6 | 3,130.00 | 73.55 | 0.00 | - | 60 | 85 |
| 300.42 | 0.00 | - | - | 6 | 3,135.00 | 150.67 | 0.00 | - | 100 | 13 |
| 400.00 | 0.00 | - | 1 | 1 | 3,140.00 | 97.14 | 0.00 | - | 3 | 53 |
| 359.65 | 0.00 | - | - | 3 | 3,145.00 | 72.79 | 0.00 | - | 2 | 56 |
| 568.54 | 0.00 | - | 5 | 5 | 3,150.00 | 91.50 | 0.00 | - | 3 | 132 |
| 353.55 | 0.00 | - | - | 2 | 3,155.00 | 115.40 | 0.00 | - | 13 | 17 |
| 680.00 | 0.00 | - | 1 | 4 | 3,160.00 | 102.14 | 0.00 | - | 3 | 12 |
| - | - | - | - | - | 3,165.00 | 134.80 | 0.00 | - | 2 | 3 |
| 449.52 | 0.00 | - | 1 | 5 | 3,170.00 | 105.70 | 0.00 | - | 1 | 13 |
| 398.61 | 0.00 | - | 1 | 7 | 3,175.00 | 76.40 | 0.00 | - | 2 | 35 |
| 442.50 | 0.00 | - | 1 | 3 | 3,180.00 | 108.40 | 0.00 | - | 1 | 27 |
| 392.37 | 0.00 | - | 1 | 2 | 3,185.00 | 115.20 | 0.00 | - | 2 | 30 |
| 388.00 | 0.00 | - | 1 | 7 | 3,190.00 | 84.33 | 0.00 | - | 1 | 36 |
| 456.00 | 0.00 | - | 1 | 6 | 3,195.00 | 133.47 | +20.42 | +18.06% | 1 | 34 |
| 446.00 | 0.00 | - | 1 | 49 | 3,200.00 | 135.06 | +2.16 | +1.63% | 2 | 393 |
| 444.54 | +119.29 | +36.68% | 1 | 1 | 3,205.00 | 79.26 | 0.00 | - | 2 | 13 |
| 441.22 | -49.09 | -10.01% | 1 | 2 | 3,210.00 | 117.92 | 0.00 | - | 1 | 11 |
| 482.00 | 0.00 | - | 1 | 8 | 3,215.00 | 181.41 | 0.00 | - | - | 0 |
| 378.90 | 0.00 | - | 1 | 2 | 3,220.00 | 103.00 | 0.00 | - | 1 | 30 |
| 282.41 | 0.00 | - | 1 | 1 | 3,225.00 | 137.00 | 0.00 | - | 2 | 26 |
| 419.54 | 0.00 | - | 1 | 4 | 3,230.00 | 84.95 | 0.00 | - | 1 | 86 |
| 352.00 | 0.00 | - | 1 | 4 | 3,235.00 | 94.58 | 0.00 | - | 1 | 37 |
| 485.00 | 0.00 | - | 1 | 10 | 3,240.00 | 148.20 | +23.79 | +19.12% | 1 | 110 |
| 530.00 | 0.00 | - | 1 | 2 | 3,245.00 | 194.02 | 0.00 | - | 100 | 59 |
| 463.85 | 0.00 | - | 2 | 26 | 3,250.00 | 155.95 | +31.05 | +24.86% | 2 | 130 |
| 437.44 | 0.00 | - | 1 | 7 | 3,255.00 | 125.44 | 0.00 | - | 1 | 38 |
| 446.75 | 0.00 | - | 1 | 12 | 3,260.00 | 102.06 | 0.00 | - | 30 | 33 |
| 312.12 | 0.00 | - | - | 5 | 3,265.00 | 124.50 | 0.00 | - | 1 | 14 |
| 423.34 | 0.00 | - | 1 | 12 | 3,270.00 | 117.43 | 0.00 | - | 1 | 1,483 |
| 415.92 | 0.00 | - | 1 | 9 | 3,275.00 | 101.65 | 0.00 | - | 1 | 21 |
| 375.48 | 0.00 | - | 1 | 14 | 3,280.00 | 103.50 | 0.00 | - | 21 | 9 |
| 229.80 | 0.00 | - | 75 | 80 | 3,285.00 | 128.36 | 0.00 | - | 1 | 2 |
| 369.25 | 0.00 | - | 2 | 8 | 3,290.00 | 129.66 | 0.00 | - | 4 | 16 |
| 421.83 | 0.00 | - | 5 | 11 | 3,295.00 | 151.63 | 0.00 | - | 3 | 38 |
| 376.98 | -63.81 | -14.48% | 1 | 146 | 3,300.00 | 189.55 | +15.26 | +8.76% | 2 | 3,356 |
| 386.35 | 0.00 | - | 1 | 25 | 3,305.00 | 154.97 | 0.00 | - | 2 | 7 |
| 373.07 | 0.00 | - | 1 | 122 | 3,310.00 | 195.19 | +94.79 | +94.41% | 1 | 14 |
| 317.70 | 0.00 | - | 1 | 101 | 3,315.00 | 134.15 | 0.00 | - | 3 | 15 |
| 424.58 | 0.00 | - | 10 | 19 | 3,320.00 | 135.78 | 0.00 | - | 3 | 21 |
| 373.55 | 0.00 | - | 1 | 66 | 3,325.00 | 106.68 | 0.00 | - | 1 | 40 |
| 395.00 | 0.00 | - | 1 | 35 | 3,330.00 | 182.00 | 0.00 | - | 1 | 84 |
| 330.00 | -32.00 | -8.84% | 6 | 31 | 3,335.00 | 113.57 | 0.00 | - | 1 | 47 |
| 341.31 | -70.27 | -17.07% | 1 | 56 | 3,340.00 | 179.57 | +23.83 | +15.30% | 2 | 89 |
| 338.37 | -53.41 | -13.63% | 2 | 36 | 3,345.00 | 181.52 | +20.02 | +12.40% | 2 | 109 |
| 303.35 | -36.37 | -10.71% | 8 | 207 | 3,400.00 | 238.00 | +22.28 | +10.33% | 9 | 130 |
| 254.23 | -23.87 | -8.58% | 156 | 263 | 3,500.00 | 273.38 | +15.38 | +5.96% | 25 | 187 |
| 213.35 | -19.65 | -8.43% | 12 | 276 | 3,600.00 | 300.00 | -4.50 | -1.48% | 6 | 116 |
| 179.27 | -12.73 | -6.63% | 15 | 237 | 3,700.00 | 336.24 | +0.81 | +0.24% | 1 | 190 |
| 137.99 | -20.64 | -13.01% | 179 | 173 | 3,800.00 | 477.28 | +82.01 | +20.75% | 163 | 40 |
| 115.00 | -11.70 | -9.23% | 8 | 153 | 3,900.00 | 506.35 | 0.00 | - | 1 | 4 |
| 93.90 | -10.50 | -10.06% | 42 | 155 | 4,000.00 | 622.00 | +93.90 | +17.78% | 2 | 3 |
| 76.61 | -8.39 | -9.87% | 3 | 102 | 4,100.00 | 633.26 | 0.00 | - | 1 | 2 |
| 67.26 | 0.00 | - | 7 | 165 | 4,200.00 | - | - | - | - | - |
| 56.00 | 0.00 | - | 5 | 126 | 4,300.00 | 878.30 | +201.05 | +29.69% | 2 | 20 |
| 39.69 | -6.64 | -14.33% | 6 | 106 | 4,400.00 | 888.30 | 0.00 | - | 2 | 2 |
| 31.78 | -4.77 | -13.05% | 10 | 173 | 4,500.00 | 865.84 | 0.00 | - | 1 | 5 |
| 26.18 | -3.90 | -12.97% | 6 | 190 | 4,600.00 | 1,083.95 | -31.50 | -2.82% | 2 | 4 |
| 25.00 | -4.40 | -14.97% | 1 | 137 | 4,700.00 | 1,420.30 | 0.00 | - | 2 | 9 |
| 21.00 | -5.00 | -19.23% | 1 | 47 | 4,800.00 | 1,378.20 | 0.00 | - | - | 1 |
| 18.45 | -0.02 | -0.11% | 1 | 56 | 4,900.00 | 1,337.07 | 0.00 | - | 4 | 13 |
| 13.45 | -1.65 | -10.93% | 7 | 106 | 5,000.00 | 1,497.86 | +78.72 | +5.55% | 47 | 34 |
| 12.65 | -3.60 | -22.15% | 47 | 79 | 5,100.00 | 1,599.00 | +62.85 | +4.09% | 40 | 28 |
| 11.12 | -2.43 | -17.93% | 40 | 94 | 5,200.00 | 1,752.92 | +61.22 | +3.62% | 36 | 18 |
| 9.30 | -4.12 | -30.70% | 37 | 18 | 5,300.00 | 1,803.21 | +54.36 | +3.11% | 41 | 3 |
| 8.55 | -0.60 | -6.56% | 47 | 68 | 5,400.00 | 1,862.25 | 0.00 | - | 1 | 5 |
