Canada markets open in 5 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,355.73-106.79 (-3.08%)
At close: 4:00PM EDT
3,373.76 +18.03 (0.54%)
Pre-Market: 09:25AM EDT
In The Money
Show:ListStraddle
Calls
June 17, 2022
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
2,132.410.00-26201,340.002.600.00-1404
1,960.780.00-442601,360.004.940.00-30201
1,916.880.00-23351,380.003.140.00-751
1,846.790.00-201,400.004.250.00-101,235
1,796.970.00-22011,420.004.000.00-140
2,058.740.00-2931,440.006.350.00-15182
1,854.200.00-301931,460.005.150.00-1220
1,822.040.00-2661,480.003.500.00-1209
1,843.130.00-41341,500.006.010.00-7271
1,817.960.00-2531,520.007.440.00-3431
1,991.280.00-2321,540.008.110.00-6264
1,896.120.00-2781,560.008.350.00-3119
1,945.870.00-2941,580.006.200.00-10
1,649.100.00-1001,600.005.850.00-54216
1,629.700.00-801,620.0010.350.00-225
1,616.810.00-401,640.006.900.00-112
1,596.650.00-401,660.007.300.00-149
1,588.000.00-1581,680.0011.200.00-20148
1,777.340.00-21071,700.0012.800.00-1156
1,540.100.00-601,720.008.500.00-1139
1,518.720.00-601,740.008.900.00-161
1,498.650.00-401,760.009.750.00-148
1,480.850.00-601,780.009.650.00-949
1,453.510.00-201,800.0010.950.00-169
1,430.250.00-2301,820.0016.400.00-234
1,754.500.00-1331,840.0010.450.00-122
1,763.820.00-2251,860.0016.600.00-369
1,750.660.00-2251,880.0011.390.00-179
1,845.000.00-1611,900.0020.050.00-5111
1,473.770.00-2761,920.0018.900.00-1557
1,323.950.00-201,940.0023.100.00-117
1,306.600.00-601,960.0014.850.00-279
1,277.750.00-601,980.0021.650.00-280
1,380.000.00-11642,000.0025.250.00-16683
1,125.300.00-2332,100.0033.000.00-74300
1,300.800.00-1312,200.0040.230.00-52670
1,234.220.00-1362,300.0048.150.00-6477
985.980.00-253192,400.0061.530.00-291,316
936.000.00-22552,500.0075.930.00-6905
808.150.00-61072,540.0082.080.00-1628
1,002.070.00-1202,560.0085.920.00-2317
779.000.00-2202,580.0064.350.00-1104
964.500.00-11032,600.0089.300.00-4847
736.900.00-1602,610.0061.000.00-1123
765.460.00-172,620.0069.300.00-585
864.950.00-2162,630.0068.000.00-164
927.900.00-1262,640.00100.250.00-176
703.400.00-402,650.0070.330.00-500396
914.830.00-1342,660.0074.030.00-276
736.000.00-1282,670.0095.400.00-162
865.260.00-11172,680.0073.750.00-2428
932.090.00-1132,690.0076.150.00-2194
848.620.00-11682,700.00105.500.00-2362
646.800.00-21222,710.0085.350.00-152
726.650.00-1422,720.0077.650.00-162
729.500.00-1162,730.0078.500.00-237
772.760.00-3212,740.00117.200.00-138
668.500.00-1282,750.00105.000.00-1894
1,049.200.00-11782,760.0088.850.00-149
844.300.00-2222,770.0082.370.00-160
677.350.00-101572,780.0084.170.00-1294
669.850.00-10422,790.0093.500.00-2119
738.000.00-13662,800.00132.400.00-12690
805.950.00-1562,810.00130.550.00-852
750.500.00-3312,820.00100.150.00-3134
789.100.00-1152,830.0092.800.00-465
823.950.00-1262,840.00142.380.00-374
646.880.00-3292,850.00145.040.00-3138
646.720.00-11212,860.00109.500.00-395
735.000.00-1212,870.00113.350.00-576
670.660.00-11602,880.00114.350.00-1197
697.630.00-11072,890.00117.200.00-2188
610.530.00-43222,900.00116.700.00-1802
944.400.00-162,910.00121.150.00-225
498.000.00-162,920.00123.550.00-135
651.920.00-122,930.00124.100.00-3165
646.800.00-142,940.00136.650.00-1146
634.600.00-1212,950.00175.100.00-2182
532.780.00--52,960.00135.250.00-119
526.850.00--52,970.00138.150.00-113
607.920.00-112,980.00140.050.00-126
507.160.00-142,990.00183.160.00-238
544.000.00-54373,000.00194.200.00-81,652
647.210.00-273,010.00146.150.00-144
596.900.00-123,020.00146.550.00-239
442.750.00-103,030.00155.050.00-242
427.650.00-233,040.00162.080.00-136
506.480.00-1103,050.00160.450.00-376
529.950.00-213,060.00189.200.00-469
451.500.00-133,070.00164.650.00-118
405.500.00-103,080.00166.900.00-540
548.570.00-1153,090.00169.400.00-133
515.000.00-11,0523,100.00174.550.00-11,075
521.560.00-243,110.00176.950.00-431
470.890.00-1203,120.00185.750.00-577
532.600.00-593,130.00185.750.00-527
424.240.00-7103,140.00225.160.00-2117
544.300.00-11083,150.00240.000.00-2171
389.100.00-133,160.00192.950.00-3126
401.150.00-273,170.00257.770.00-127
558.800.00-11043,180.00259.200.00-2118
479.640.00-5523,190.00189.750.00-143
420.000.00-54203,200.00256.100.00-21,215
529.000.00-1333,210.00245.400.00-234
532.800.00-1353,220.00219.050.00-124
387.980.00-1213,230.00204.210.00-537
506.250.00-1263,240.00258.400.00-226
382.300.00-12713,250.00222.230.00-1,1421,287
444.280.00-1253,260.00234.550.00-140
407.170.00-10123,270.00236.500.00-237
401.520.00-10293,280.00240.500.00-1197
362.750.00-1213,290.00254.340.00-250
363.250.00-71,1343,300.00320.000.00-42,049
365.200.00-5213,310.00254.200.00-129
411.130.00-1123,320.00318.000.00-129
338.640.00-4583,330.00328.000.00-738
344.000.00-2763,340.00332.140.00-636
328.780.00-72723,350.00338.000.00-31,262
379.700.00-1883,360.00275.290.00-312
340.770.00-4183,370.00345.000.00-724
362.100.00-2153,380.00282.700.00-221
313.380.00-2133,390.00357.750.00-415
320.300.00-683,3373,400.00363.350.00-593,010
371.000.00-2193,410.00313.730.00-210
316.450.00-1143,420.00299.410.00-171
361.990.00-1123,430.00287.000.00-223
307.300.00-1553,440.00291.000.00-935
284.850.00-357643,450.00310.220.00-3951
288.000.00-2243,460.00320.250.00-122
307.500.00-1493,470.00324.060.00-717
296.590.00-2473,480.00340.000.00-121
292.070.00-23513,490.00329.910.00-2137
266.500.00-2022,0563,500.00425.630.00-1531,119
254.000.00-62,0493,550.00433.550.00-7606
226.000.00-321,7593,600.00471.900.00-11,373
205.000.00-46603,650.00501.870.00-1212
195.110.00-222,5493,700.00527.050.00-41,462
178.550.00-1546123,750.00493.470.00-4495
162.120.00-82,1213,800.00564.380.00-1846
188.770.00-41,2733,850.00631.450.00-1487
136.900.00-27233,900.00635.570.00-3532
154.190.00-121493,950.00718.000.00-1171
115.750.00-1792,3484,000.00780.000.00-14269
100.800.00-44144,050.00799.100.00-4188
92.000.00-23124,100.00787.550.00-1131
86.200.00-33724,150.00922.700.00-2169
78.000.00-42934,200.001,043.220.00-1144
70.680.00-21274,250.00963.400.00-262
64.550.00-42974,300.001,060.320.00-40
68.000.00-1864,350.00894.050.00-126
53.530.00-265754,400.001,126.700.00-25280
64.600.00-11174,450.001,016.250.00-153
45.000.00-389424,500.001,062.370.00-583
42.810.00-3354,550.001,242.350.00-414
49.450.00-61304,600.001,143.700.00-122
36.900.00-2264,650.001,223.950.00--3
33.190.00-11184,700.001,267.900.00--3
30.000.00-13154,750.001,449.210.00-6231
35.800.00-13734,800.001,247.900.00-67
31.500.00-32364,850.00-----
22.700.00-12964,900.001,536.800.00-21
29.810.00-10834,950.002,031.600.00-11
20.150.00-251,9455,000.001,810.200.00-123
21.800.00-31095,050.00-----
21.700.00-153075,100.001,702.000.00-12
16.000.00-21365,150.00-----
14.300.00-267215,200.001,571.030.00-62
13.700.00-32815,250.00-----
13.000.00-42,9575,300.001,819.320.00-12106
11.050.00-11745,400.002,068.260.00-4105
11.750.00-163635,500.00-----