Canada markets open in 6 hours 29 minutes

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
2,222.00 +5.79 (+0.26%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Calls
June 17, 2022
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
1,095.950.00--01,110.000.550.00-1330
-----1,150.000.780.00--0
-----1,180.001.000.00--0
-----1,190.001.000.00--0
-----1,200.001.020.00-220
-----1,240.001.600.00--0
-----1,250.001.220.00-30
-----1,270.001.960.00--0
-----1,300.001.690.00-120
-----1,330.001.900.00-30
922.000.00-101,340.002.260.00-270
-----1,350.002.100.00-40
1,957.320.00-21911,360.002.870.00-10
-----1,370.002.780.00-20
1,975.460.00-122371,380.002.600.00-10
-----1,390.008.050.00-10
852.000.00-401,400.003.100.00-560
-----1,410.007.400.00-20
731.500.00-201,420.005.100.00-20
-----1,430.0010.200.00-90
786.850.00-501,440.004.700.00-20
-----1,450.004.350.00-30
1,872.300.00-122431,460.009.030.00-90
-----1,470.006.950.00--0
663.500.00-101,480.005.000.00-10
653.950.00-101,490.005.730.00-40
663.000.00-701,500.005.350.00-2910
-----1,510.0015.600.00-130
1,819.300.00-6901,520.0011.000.00-200
653.390.00-201,530.007.900.00-50
940.000.00-101,540.007.150.00-20
641.000.00-201,550.007.100.00-10
1,779.580.00-151311,560.008.400.00-20
-----1,570.0013.100.00--0
551.800.00-101,580.008.900.00-10
-----1,590.009.210.00-30
637.540.00-101,600.008.450.00-120
628.510.00-101,610.0011.150.00-70
503.000.00-101111,620.008.930.00-50
673.800.00-2101,630.0010.500.00-80
470.900.00-801,640.0010.400.00-20
-----1,650.009.800.00-40
467.650.00-2201,660.0011.550.00-30
463.900.00--01,670.0011.000.00-20
458.300.00-2201,680.0012.630.00-10
889.600.00-101,690.0012.110.00-10
531.170.00-901,700.0013.450.00-300
521.900.00--01,710.0015.200.00-10
1,620.560.00-24901,720.0014.870.00-10
-----1,730.0016.700.00-180
509.660.00-101,740.0017.450.00-50
-----1,750.0017.820.00-320
548.110.00-201,760.0018.920.00-10
-----1,770.0019.900.00-20
1,096.540.00-901,780.0020.940.00-80
-----1,790.0020.570.00-40
352.270.00-1201,800.0022.650.00-1240
-----1,810.0023.800.00-10
446.580.00-2501,820.0025.120.00-30
411.050.00-1001,830.0025.420.00-20
402.270.00-1001,840.0027.510.00-50
414.180.00--01,850.0027.750.00-210
495.280.00-101,860.0035.050.00-20
491.350.00-101,870.0030.450.00-30
485.350.00-1401,880.0031.310.00-10
456.750.00--01,890.0028.990.00-70
363.250.00-5501,900.0035.000.00-450
439.700.00-1401,910.0034.100.00-30
264.400.00-101,920.0036.800.00-170
256.200.00-201,930.0039.900.00-70
324.350.00-101,940.0037.690.00-840
314.880.00-101,950.0044.200.00-220
334.900.00-501,960.0045.000.00-250
215.900.00-101,970.0048.400.00-80
300.500.00-2601,980.0045.750.00-130
213.950.00-401,990.0052.750.00-250
296.400.00-1902,000.0053.620.00-3390
281.810.00-202,020.0053.000.00-120
270.360.00--02,040.0065.510.00-190
243.500.00-102,060.0069.450.00-180
216.600.00-202,080.0075.000.00-300
195.790.00-50902,100.0080.450.00-5620
196.950.00-1802,120.0086.060.00-300
170.390.00-202,140.0095.460.00-560
167.510.00-802,160.00102.030.00-320
156.900.00-2002,180.00103.000.00-460
136.400.00-42902,200.00121.400.00-4090
128.970.00-9102,220.00128.030.00-1810
116.020.00-7502,240.00138.500.00-1180
105.850.00-6302,260.00139.000.00-850
96.450.00-5702,280.00160.600.00-220
88.500.00-21502,300.00171.650.00-870
89.450.00-4602,320.00189.200.00-50
74.000.00-5102,340.00190.970.00-70
68.300.00-7502,360.00190.000.00-80
59.050.00-6002,380.00216.930.00-40
53.000.00-25802,400.00232.030.00-140
47.230.00-8002,420.00246.020.00-80
43.120.00-6502,440.00257.900.00-440
42.330.00-1102,460.00261.960.00-90
37.000.00-43202,480.00290.810.00-20
31.030.00-44002,500.00320.050.00-190
28.130.00-1602,520.00312.300.00-30
25.080.00-1802,540.00342.240.00-90
21.800.00-1602,560.00358.580.00-20
19.420.00-602,580.00363.250.00-520
17.360.00-35002,600.00378.260.00-70
17.350.00-502,610.00405.020.00-50
17.450.00-1302,620.00388.490.00-10
14.680.00-1102,630.00384.200.00-10
13.880.00-502,640.00392.610.00-10
13.200.00-1202,650.00418.810.00-270
15.250.00-9102,660.00424.110.00-40
14.400.00-602,670.00460.880.00-10
10.950.00-702,680.00546.600.00-40
11.500.00-1002,690.00581.650.00-80
10.100.00-12002,700.00479.370.00-10
10.000.00-1302,710.00543.250.00-40
10.450.00-702,720.00547.650.00-30
8.600.00-2802,730.00611.080.00-150
9.900.00-202,740.00626.450.00-170
9.000.00-1502,750.00526.570.00-10
7.650.00-2502,760.00517.500.00-10
7.470.00-1002,770.00670.670.00-20
8.000.00-2102,780.00542.380.00-240
6.950.00-202,790.00536.600.00-10
6.200.00-54902,800.00589.780.00-580
6.470.00-1902,810.00571.400.00-130
6.150.00-1402,820.00599.030.00-110
5.920.00-402,830.00685.010.00-30
5.930.00-202,840.00586.790.00-50
5.050.00-1702,850.00609.000.00-60
5.860.00-3402,860.00626.320.00-110
4.880.00-102,870.00637.220.00-20
5.150.00-1502,880.00641.300.00-10
4.830.00-2402,890.00676.000.00-260
4.180.00-9802,900.00659.040.00-120
4.050.00-302,910.00691.940.00-20
4.500.00-502,920.00827.220.00-10
4.320.00-102,925.00706.820.00-20
4.850.00-302,930.00696.390.00-10
4.900.00-102,935.00383.560.00-10
4.300.00-802,940.00702.550.00-10
4.050.00-202,945.00843.910.00-10
3.910.00-502,950.00718.320.00-10
5.100.00-202,955.00735.150.00-10
5.150.00-1002,960.00746.800.00-10
4.250.00-302,965.00751.740.00-30
4.420.00-202,970.00732.200.00-20
3.280.00-1302,975.00754.950.00-10
3.300.00-202,980.00765.780.00-110
2.930.00-1502,985.00731.900.00-20
4.170.00-3602,990.00747.850.00-40
3.400.00-602,995.00783.400.00-20
3.020.00-34003,000.00776.670.00-250
3.850.00-5303,005.00788.750.00-10
4.000.00-103,010.00796.300.00-20
3.100.00-103,015.00788.050.00-10
3.360.00-503,020.00839.530.00-40
4.150.00-3303,025.00808.600.00-10
3.650.00-103,030.00810.000.00-40
3.470.00-103,035.00864.260.00-20
2.930.00-103,040.00876.900.00-20
2.670.00-8003,045.00904.400.00-50
3.400.00-403,050.00817.690.00-10
3.750.00-103,055.00954.650.00-10
3.250.00-103,060.00857.850.00-10
3.400.00-103,065.00829.500.00-20
2.610.00-203,070.00874.550.00-10
3.500.00-103,075.00948.040.00-10
3.200.00-703,080.00858.800.00-100
3.170.00-203,085.00873.170.00-660
3.400.00-203,090.00874.040.00-20
2.960.00-203,095.00866.580.00-620
2.400.00-7703,100.00879.530.00-1120
2.640.00-303,105.00889.130.00-200
2.770.00-303,110.00895.240.00-20
6.300.00-1503,115.00843.450.00-10
2.500.00-103,120.00906.370.00-40
2.690.00-103,125.00978.480.00-10
2.480.00-403,130.00896.170.00-240
2.780.00-203,135.00898.000.00-10
2.700.00-303,140.00902.630.00-10
2.180.00-3003,150.00912.580.00-20
2.020.00-103,160.001,047.870.00-10
2.600.00-103,170.00937.990.00-30
2.250.00-203,180.001,043.150.00-10
2.290.00-403,190.001,112.200.00-10
1.900.00-9903,200.00979.020.00-20
2.230.00-103,210.00883.350.00-20
2.800.00-303,220.00977.400.00-40
2.200.00-103,230.001,076.800.00-10
2.170.00-303,240.001,058.850.00-20
2.000.00-11103,250.001,040.150.00-10
2.020.00-103,260.001,033.990.00-80
2.180.00-403,270.001,041.050.00-50
2.000.00-403,280.001,053.990.00-80
2.740.00-103,290.001,040.000.00-50
1.560.00-6003,300.001,089.380.00-80
1.700.00-603,310.001,079.800.00-70
1.540.00-703,320.001,083.400.00-320
1.690.00-303,330.001,104.650.00-10
1.830.00-103,340.001,104.560.00-50
1.400.00-503,350.001,120.200.00-20
2.170.00-403,360.001,147.400.00-10
1.500.00-103,370.001,270.590.00-10
1.550.00-103,380.001,154.280.00-140
1.440.00-203,390.001,167.210.00-720
1.220.00-903,400.001,174.020.00-210
1.300.00-103,410.001,188.790.00-300
1.500.00-203,420.001,201.170.00-20
1.800.00-203,430.001,316.980.00-10
1.550.00-203,440.001,090.000.00-100
1.150.00-303,450.001,211.820.00-20
1.800.00-103,460.001,284.950.00-10
1.370.00-503,470.001,349.780.00-20
1.440.00-403,480.001,377.800.00-10
1.330.00-403,490.001,376.710.00-20
1.060.00-4403,500.001,275.410.00-150
1.000.00-1003,550.001,374.400.00-10
0.920.00-6003,600.001,512.000.00-10
0.980.00-1003,650.001,576.800.00-10
0.980.00-8203,700.001,459.200.00-50
0.850.00-103,750.001,644.400.00-90
0.600.00-2103,800.001,549.300.00-10
0.530.00-7103,850.001,740.000.00-20
0.500.00-50003,900.001,690.000.00-30
0.480.00-7603,950.001,844.380.00-90
0.420.00-32304,000.001,849.000.00-30
0.540.00-1304,050.001,653.000.00-50
0.430.00-204,100.001,792.620.00-20
0.470.00-104,150.001,992.170.00-20
0.320.00-4004,200.002,082.000.00-20
0.440.00-304,250.001,240.400.00-20
0.290.00-1004,300.002,089.490.00-40
0.310.00-104,350.002,199.000.00-40
0.270.00-204,400.002,183.220.00-90
0.580.00-304,450.001,152.600.00-221
0.220.00-2504,500.002,320.000.00-330
0.410.00-104,550.001,732.120.00-40
0.010.00-6504,600.001,712.620.00-340
0.490.00-1104,650.002,480.000.00-10
0.190.00-2704,700.001,868.110.00-20
0.210.00-204,750.001,708.240.00-11
0.180.00-3704,800.001,679.500.00-580
0.160.00-104,850.001,594.200.00-30
0.120.00-6504,900.002,571.550.00-240
0.150.00-104,950.002,575.680.00-10
0.130.00-705,000.002,657.340.00-10
0.130.00-105,050.002,625.000.00-20
0.030.00-505,100.002,790.040.00-10
0.170.00-1205,150.002,600.510.00-10
0.210.00-2905,200.002,295.750.00-200
0.150.00-1205,250.003,108.500.00-10
0.140.00-205,300.002,118.740.00-20
0.090.00-205,400.002,998.610.00-20
0.060.00-12705,500.002,486.000.00-20