Canada markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
2,216.21-44.89 (-1.99%)
At close: 04:00PM EDT
2,218.20 +1.99 (+0.09%)
After hours: 06:21PM EDT
In The Money
Show:ListStraddle
Calls
May 20, 2022
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
931.50-272.57-22.64%21201,280.000.01-0.01-50.00%58260
946.20+153.95+19.43%581,300.000.030.00-66155
844.900.00--41,320.000.02-0.03-60.00%1061
752.300.00-451,340.000.010.00-2329
892.70-342.80-27.75%5371,360.000.02-0.03-60.00%11695
819.800.00-5281,380.000.040.00-2113
799.800.00-5771,400.000.03-0.02-40.00%87992
779.800.00-5591,420.000.04-0.10-71.43%6247
633.050.00-4711,440.000.03-0.07-70.00%226
712.500.00-1321,450.000.06-0.12-66.67%28215
702.500.00-1201,460.000.150.00-958
590.700.00-6471,480.000.01-0.19-95.00%544
735.34+60.94+9.04%5481,500.000.03-0.12-80.00%169559
554.950.00-1411,520.000.06-0.20-76.92%1454
1,790.980.00-12511,540.000.05-0.17-77.27%139168
605.950.00--01,550.000.05-0.28-84.85%70261
1,227.500.00-1591,560.000.10-0.18-64.29%24196
528.650.00-1001,580.000.09-0.20-68.97%11227
1,500.000.00-3181,600.000.07-0.24-77.42%103405
-----1,610.000.14-0.22-61.11%42
546.600.00-4651,620.000.10-0.27-72.97%3155
471.750.00--131,630.000.16-0.24-60.00%458
1,698.180.00-12351,640.000.10-0.27-72.97%191
425.250.00-441,650.000.11-0.31-73.81%74367
1,671.150.00-15191,660.000.24-0.28-53.85%351
-----1,670.000.20-0.26-56.52%1374
505.700.00-5381,680.000.25-0.25-50.00%3203
660.550.00--41,690.000.27-0.25-48.08%1135
535.54+82.84+18.30%5561,700.000.25-0.39-60.94%356805
548.650.00--41,710.000.24-0.39-61.90%666
402.300.00-2491,720.000.30-0.36-54.55%43181
-----1,730.000.25-0.62-71.26%52104
450.150.00-6401,740.000.30-0.30-50.00%7387
604.770.00--11,750.000.27-0.54-66.67%92480
498.800.00-2221,760.000.40-0.44-52.38%94157
-----1,770.000.42-0.56-57.14%41270
781.690.00-1141,780.000.49-0.51-51.00%92132
372.550.00-141,790.000.51-0.52-50.49%4676
453.10-4.41-0.96%5311,800.000.51-0.66-56.41%1,569684
-----1,810.000.56-0.74-56.92%349204
414.950.00-191,820.000.55-0.76-58.02%216210
982.900.00--11,830.000.80-0.69-46.31%200219
371.800.00-4101,840.000.78-0.71-47.65%185290
312.650.00-161,850.000.89-0.76-46.06%9131,277
347.000.00-1331,860.001.00-0.92-47.92%160107
246.850.00-3131,870.001.03-1.11-51.87%196113
438.600.00-4111,880.001.12-0.96-46.15%179152
265.000.00-251,890.001.28-1.10-46.22%67499
359.010.00-32561,900.001.48-1.14-43.51%1,1861,319
330.620.00-20311,910.001.75-0.96-35.42%223444
213.850.00-1151,920.001.65-1.45-46.77%581165
267.850.00-381,930.002.07-1.23-37.27%231304
183.400.00-5121,940.002.31-1.24-34.93%226265
281.00+4.09+1.48%12111,950.002.47-1.60-39.31%4791,147
261.66-7.31-2.72%291,960.002.94-1.76-37.45%268314
204.750.00-131,970.003.25-1.40-30.11%308294
260.11+8.51+3.38%11291,980.003.50-1.54-30.56%300410
240.13-27.12-10.15%1241,990.004.00-1.50-27.27%533362
230.73-31.12-11.88%271282,000.004.47-1.88-29.61%4,3552,384
-----2,010.005.37-1.23-18.64%31842
223.60-19.50-8.02%51282,020.005.99-1.68-21.90%382331
-----2,030.006.80-1.00-12.82%29689
-----2,035.006.80-1.90-21.84%18727
202.00-7.32-3.50%125462,040.007.45-1.25-14.37%815476
-----2,045.007.61-2.52-24.88%18320
185.00+4.25+2.35%4632,050.008.14-1.34-14.14%1,088326
-----2,055.009.65-2.35-19.58%9718
186.70+14.58+8.47%37802,060.009.37-1.08-10.33%438352
-----2,065.009.80-1.30-11.71%9830
-----2,070.0010.32-3.21-23.73%13214
170.970.00--12,075.0011.20-1.20-9.68%11218
152.58-38.87-20.30%12492,080.0011.50-1.05-8.37%384279
152.36+1.46+0.97%112,085.0012.25-2.20-15.22%4971
166.320.00--32,090.0013.65-1.90-12.22%316189
145.270.00--42,095.0015.82+1.22+8.36%12451
133.00-38.20-22.31%704592,100.0015.05-0.10-0.66%3,7321,316
-----2,105.0016.20-0.60-3.57%8015
132.10-23.09-14.88%622,110.0017.53+0.73+4.35%11245
-----2,115.0017.79+0.39+2.24%7842
136.00-16.60-10.88%205602,120.0019.30+1.10+6.04%286324
108.82-32.78-23.15%1322,125.0020.55+1.05+5.38%9312
116.25-35.50-23.39%26152,130.0021.45-0.70-3.16%15333
112.40-13.30-10.58%462,135.0022.30-0.10-0.45%16331
100.54-41.87-29.40%312292,140.0023.70-0.80-3.27%315395
100.93-28.32-21.91%12192,145.0024.23+1.13+4.89%15559
93.21-40.66-30.37%107262,150.0025.60+1.83+7.70%2,330406
94.03-35.79-27.57%16242,155.0027.90+1.90+7.31%16415
87.36-33.64-27.80%1073842,160.0029.15+2.95+11.26%656328
104.60-17.67-14.45%19112,165.0030.73-0.47-1.51%60824
79.17-33.33-29.63%331002,170.0031.85+2.60+8.89%371101
72.00-34.00-32.08%644212,180.0035.03+3.43+10.85%690376
65.90-31.37-32.25%60392,190.0039.00+5.00+14.71%74298
60.12-39.53-39.67%1,8941,6192,200.0042.70+5.64+15.22%7,343976
54.80-27.30-33.25%3761092,210.0047.35+7.35+18.37%1,329127
49.29-36.31-42.42%1,4154092,220.0051.15+7.26+16.54%3,021384
44.65-35.97-44.62%2,7161232,230.0057.90+9.40+19.38%1,993126
39.05-35.95-47.93%2,0892822,240.0062.10+10.50+20.35%1,808349
35.24-33.76-48.93%5,7505332,250.0069.00+13.11+23.46%2,473261
31.12-32.50-51.08%1,2814492,260.0076.20+15.58+25.70%998256
26.91-31.50-53.93%1,0221172,270.0082.00+10.49+14.67%21525
24.00-29.50-55.14%7804182,280.0089.35+13.75+18.19%160379
21.30-23.33-52.27%3831052,290.0096.64+12.69+15.12%4448
18.43-24.17-56.74%7,6752,4732,300.00100.61+18.13+21.98%5831,124
16.31-22.74-58.23%651722,310.00114.10+17.85+18.55%3011
13.46-22.64-62.71%4484162,320.00101.88+9.35+10.10%57316
11.95-20.67-63.37%655712,330.00119.25+12.25+11.45%2738
10.15-18.83-64.98%5202762,340.00138.00+29.50+27.19%32243
9.00-17.35-65.84%4,1043642,350.00144.79+23.67+19.54%17350
7.80-16.00-67.23%6414002,360.00155.25+34.25+28.31%32324
7.11-14.94-67.76%158462,365.00131.00+0.17+0.13%228
6.90-13.75-66.59%4551112,370.00167.00+18.50+12.46%77
6.20-13.53-68.58%3772162,375.00155.200.00--4
6.00-12.73-67.97%5126622,380.00144.95+3.95+2.80%77224
5.20-9.29-64.11%232542,390.00177.62+28.86+19.40%33
4.20-10.70-71.81%6,5622,3012,400.00185.90+25.20+15.68%2562,394
3.70-9.23-71.38%5201132,410.00195.00+24.70+14.50%219
3.10-8.35-72.93%4593552,420.00210.45+15.36+7.87%5256
2.87-7.23-71.58%7451562,430.00209.00+12.06+6.12%26
2.55-6.30-71.19%9721,2232,440.00230.13+37.38+19.39%8227
2.25-5.60-71.34%1,0124762,450.00237.52+40.49+20.55%414
1.87-5.38-74.21%4113752,460.00225.00+18.64+9.03%9245
1.79-4.68-72.33%282782,470.00-----
1.61-4.14-72.00%4434702,480.00239.21-34.62-12.64%4275
1.27-3.83-75.10%3361602,490.00237.900.00--6
1.28-3.32-72.17%3,2792,9742,500.00289.73+46.07+18.91%362,103
1.10-3.10-73.81%155782,510.00-----
1.11-2.39-68.29%2894832,520.00307.45+16.30+5.60%17415
0.90-2.29-71.79%76332,530.00-----
0.79-2.11-72.76%2473562,540.00329.35+36.85+12.60%19164
0.78-1.87-70.57%5616922,550.00339.640.00--1
0.66-1.74-72.50%1075292,560.00331.21-18.32-5.24%1191
0.62-1.58-71.82%3261,4172,570.00336.300.00--2
0.56-1.22-68.54%984902,580.00367.05-118.90-24.47%21207
0.51-1.27-71.35%2871,1282,590.00375.00+44.25+13.38%2075
0.50-1.14-69.51%2,2128,5912,600.00389.90+36.90+10.45%461,198
0.45-0.93-67.39%1203492,610.00370.93-96.77-20.69%167
0.49-0.83-62.88%2133552,620.00407.530.00-17148
0.40-0.75-65.22%1821922,630.00378.450.00-1733
0.43-0.80-65.04%1283252,640.00428.83+18.07+4.40%6206
0.34-0.78-69.64%7152,4842,650.00406.26-28.83-6.63%29106
0.37-0.57-60.64%442752,660.00446.74+19.20+4.49%11234
0.38-0.35-47.95%832952,670.00450.88+13.45+3.07%117
0.36-0.53-59.55%302212,680.00465.85-6.25-1.32%5178
0.28-0.24-46.15%152742,690.00569.750.00-328
0.26-0.54-67.50%9082,9042,700.00484.65+35.65+7.94%511,314
0.19-0.37-66.07%191812,710.00454.90-27.73-5.75%115
0.22-0.34-60.71%251472,720.00495.95-12.96-2.55%3275
0.43-0.25-36.76%5982,730.00512.430.00-116
0.23-0.28-54.90%7952,740.00504.360.00-14270
0.36-0.13-26.53%35522,745.00527.340.00-410
0.19-0.37-66.07%2864472,750.00503.45-43.70-7.99%326
0.34-0.26-43.33%13582,755.00564.700.00-210
0.22-0.22-50.00%21402,760.00504.70-19.66-3.75%1210
0.35-0.50-58.82%2252,765.00656.100.00-12
0.23-0.27-54.00%21122,770.00545.55+16.17+3.05%111
0.20-0.29-59.18%12632,775.00599.100.00-118
0.20-0.24-54.55%302332,780.00563.95+39.52+7.54%22208
0.12-0.18-60.00%41122,785.00535.350.00-19
0.23-0.27-54.00%14482,790.00529.500.00-118
0.360.00-2752,795.00684.420.00-156
0.12-0.08-40.00%5511,9602,800.00571.50+16.50+2.97%511,165
0.22-0.14-38.89%71062,805.00561.18-3.22-0.57%19
0.28-0.12-30.00%51312,810.00581.290.00-1149
0.21-0.14-40.00%12982,815.00569.27+3.56+0.63%1245
0.23-0.13-36.11%61372,820.00582.92-11.94-2.01%2124
0.19-0.18-48.65%10442,825.00588.00-87.97-13.01%160
0.20-0.16-44.44%11702,830.00605.48-114.49-15.90%124
0.20-0.34-62.96%7902,835.00608.110.00-154
0.22-0.11-33.33%51682,840.00598.32-94.45-13.63%1145
0.20-0.10-33.33%10652,845.00629.27+33.65+5.65%5132
0.11-0.18-62.07%3569072,850.00628.84+15.16+2.47%1787
0.18-0.19-51.35%7522,855.00641.06-41.04-6.02%253
0.320.00-22092,860.00760.250.00-9147
0.19-0.58-75.32%5362,865.00648.90-61.07-8.60%436
0.18-0.19-51.35%6482,870.00653.90+9.09+1.41%4108
0.18-0.22-55.00%5422,875.00654.500.00-248
0.300.00-6732,880.00633.92-36.78-5.48%1205
0.20-0.13-39.39%5632,885.00659.05-70.82-9.70%239
0.23-0.27-54.00%1372,890.00663.76-72.31-9.82%368
0.17-0.16-48.48%1812,895.00670.24+3.50+0.52%799
0.08-0.13-61.90%1221,6022,900.00682.89+43.86+6.86%31882
0.180.00-1512,905.00800.280.00-9647
0.19-0.14-42.42%2402,910.00729.050.00-628
0.13-0.24-64.86%2552,915.00702.200.00-110
0.200.00-203932,920.00674.120.00-9487
0.310.00-5852,925.00751.820.00-128
0.12-0.13-52.00%12452,930.00687.00-61.50-8.22%120
0.520.00-1622,935.00663.29-36.00-5.15%118
0.42-0.26-38.24%105582,940.00798.630.00-1079
0.21-0.07-25.00%1372,945.00734.550.00-124
0.04-0.22-84.62%174062,950.00728.78+17.23+2.42%7149
0.210.00-9352,955.00693.35-153.79-18.15%162
0.220.00-433042,960.00703.900.00-8195
0.31-0.17-35.42%22222,965.00729.000.00-129
0.36+0.18+100.00%10562,970.00758.70-67.39-8.16%373
0.230.00-17442,975.00729.880.00-338
0.320.00-11072,980.00766.00-35.73-4.46%251,907
0.15-0.13-46.43%1382,985.00773.70+13.22+1.74%31,234
0.07-0.39-84.78%3942,990.00767.07+15.67+2.09%133
0.04-0.12-75.00%3722,995.00783.70+30.25+4.01%192
0.08-0.10-55.56%1532,7293,000.00786.60+47.60+6.44%49811
0.150.00-3583,005.00911.300.00-1035
0.08-0.07-46.67%2623,010.00956.180.00-111
0.09-0.04-30.77%52,2333,015.00792.890.00-758
0.02-0.18-90.00%11,8463,020.00958.450.00-218
0.10+0.09+900.00%1363,025.00971.800.00-2241
0.410.00-10503,030.00877.150.00-11
0.440.00-1223,035.00802.610.00-14
0.230.00-1353,040.00964.600.00-11
0.230.00-1263,045.00816.55+6.80+0.84%39
0.11-0.05-31.25%122513,050.00821.55-59.21-6.72%124
0.180.00-3723,055.00771.590.00-14029
0.690.00-1513,060.00919.450.00-413
0.260.00-1283,065.00896.010.00-119
0.170.00-1673,070.00850.360.00-114
0.210.00-1273,075.00859.980.00-317
0.190.00-11363,080.00860.420.00-120
0.330.00-3533,085.00855.48-81.02-8.65%232
0.11-0.35-76.09%2503,090.00866.420.00-18
0.18-0.03-14.29%1563,095.00869.10-2.33-0.27%55
0.05-0.04-44.44%452,5663,100.00889.40+49.40+5.88%37400
0.130.00-1693,105.00882.41+14.29+1.65%42
0.09-0.03-25.00%5693,110.00876.000.00-260
0.640.00-7363,115.00942.150.00-310
0.25+0.12+92.31%11923,120.00944.450.00-15
0.170.00-61133,125.00890.140.00-593
0.15+0.10+200.00%61003,130.001,058.930.00-143
0.01-0.46-97.87%1383,135.001,026.000.00-564
0.12-0.34-73.91%13743,140.00896.020.00-23
0.390.00-2353,145.00972.110.00-24
0.05-0.05-50.00%23633,150.001,044.000.00-34
0.02-0.93-97.89%1583,155.00980.000.00-13
0.130.00-11543,160.001,017.350.00-113
0.090.00-1713,165.00922.590.00-13
0.17-0.25-59.52%81163,170.00987.600.00-279
0.05-2.28-97.85%2803,175.00717.870.00-13
0.170.00-592333,180.00978.250.00-405
0.200.00-1513,185.00983.250.00-414
0.220.00-2843,190.00967.200.00-213
0.110.00-11243,195.00957.050.00-15
0.06-0.05-45.45%2892,9363,200.00949.000.00-10134
0.05-0.20-80.00%1443,205.001,064.870.00-197
0.410.00-36503,210.00956.880.00-117
0.310.00-1393,215.001,011.130.00-184
0.040.00-1393,220.001,049.920.00-14
0.190.00-29613,225.001,059.190.00-13
0.380.00-36793,230.001,069.980.00-17
0.270.00-1783,235.001,122.450.00-43
0.260.00-8643,240.001,063.280.00-33
0.410.00-37593,245.001,063.020.00-12
0.110.00-24243,250.001,029.62-81.51-7.34%16
0.230.00-14243,255.001,021.850.00-22
0.10-0.19-65.52%1643,260.001,088.620.00-13
0.400.00-72633,265.00805.100.00-112
0.300.00-2303,270.001,125.650.00-14
0.330.00-1663,275.001,018.520.00-24
0.01-0.31-96.88%1683,280.001,023.530.00-24
0.140.00-2733,285.001,059.00-24.80-2.29%45
0.09-0.03-25.00%111,0643,290.001,110.320.00-14
0.05-0.05-50.00%203,6773,300.001,084.00-1.40-0.13%23181
0.140.00-22823,310.00901.530.00-14
0.11-0.10-47.62%1963,320.001,245.000.00-120
0.140.00-21693,330.001,219.820.00-15
0.03-0.06-66.67%52763,340.001,122.100.00-16
0.190.00-2583,360.00947.000.00-30
0.180.00-1161483,380.00885.220.00-50
0.01-0.04-80.00%582,9353,400.001,160.80-13.20-1.12%100213
0.02+0.01+100.00%12753,420.001,218.000.00-10
0.360.00-924943,440.001,206.840.00-20
0.01-0.08-88.89%20613,460.001,280.850.00-10
0.03+0.02+200.00%21003,480.00923.780.00-50
0.01-0.04-80.00%425,4383,500.001,259.650.00-854
0.02-0.01-33.33%201,3983,600.001,360.80-94.20-6.47%105103
0.05-0.01-16.67%11,4133,700.001,489.00-115.00-7.17%732
0.01-0.04-80.00%762,2623,800.001,576.55+1.55+0.10%10
0.01-0.02-66.67%14,6783,900.001,433.450.00-92
0.01-0.01-50.00%1176,5004,000.001,875.200.00-22
0.02-0.01-33.33%709404,100.001,755.970.00-100
0.010.00-36774,200.001,094.890.00-52
0.02-0.03-60.00%74434,300.001,995.500.00-10
0.010.00-165844,400.002,081.000.00-10
0.01-0.05-83.33%386014,500.001,695.300.00-10
0.02+0.01+100.00%11,0134,600.002,172.400.00-10
0.010.00-12654,700.002,458.00+101.23+4.30%10
0.030.00-107124,800.001,615.620.00-20
0.01-0.01-50.00%33754,900.002,591.400.00-40
0.01-0.01-50.00%646955,000.002,749.50+99.25+3.74%10
0.010.00-3002815,100.002,847.40+214.00+8.13%50
0.01-0.02-66.67%3017365,200.002,233.950.00-50
0.010.00-3851,5745,300.003,136.450.00-10
0.010.00-5406,7525,400.003,157.50-78.95-2.44%10