Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Calls
June 17, 2022
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 2,370.69 | 0.00 | - | 1 | 374 | 1,340.00 | 3.92 | +0.77 | +24.44% | 21 | 569 |
| 2,230.29 | 0.00 | - | 6 | 161 | 1,360.00 | 3.35 | +0.51 | +17.96% | 10 | 250 |
| 2,128.80 | 0.00 | - | 60 | 224 | 1,380.00 | 3.57 | +1.67 | +87.89% | 2 | 97 |
| 2,350.85 | 0.00 | - | 1 | 179 | 1,400.00 | 2.37 | 0.00 | - | 1 | 1,276 |
| 2,111.02 | 0.00 | - | 20 | 181 | 1,420.00 | 1.96 | 0.00 | - | 3 | 370 |
| 2,185.50 | 0.00 | - | 1 | 93 | 1,440.00 | 3.00 | 0.00 | - | 1 | 181 |
| 1,946.55 | 0.00 | - | 30 | 194 | 1,460.00 | 5.39 | +2.59 | +92.50% | 1 | 216 |
| 1,822.04 | 0.00 | - | 2 | 66 | 1,480.00 | 2.33 | 0.00 | - | 1 | 208 |
| 2,073.10 | 0.00 | - | 6 | 135 | 1,500.00 | 4.60 | 0.00 | - | 38 | 269 |
| 1,839.00 | 0.00 | - | 2 | 51 | 1,520.00 | 7.25 | +3.89 | +115.77% | 5 | 426 |
| 2,050.40 | 0.00 | - | 1 | 37 | 1,540.00 | 7.74 | 0.00 | - | 1 | 269 |
| 1,847.95 | 0.00 | - | 1 | 76 | 1,560.00 | 3.70 | 0.00 | - | 2 | 104 |
| 2,043.70 | 0.00 | - | 1 | 83 | 1,580.00 | 6.60 | +3.10 | +88.57% | 7 | 139 |
| 2,153.40 | 0.00 | - | 2 | 194 | 1,600.00 | 3.91 | 0.00 | - | 150 | 253 |
| 2,021.10 | 0.00 | - | 1 | 69 | 1,620.00 | 4.05 | 0.00 | - | 22 | 65 |
| 1,687.45 | 0.00 | - | 1 | 25 | 1,640.00 | 5.11 | 0.00 | - | 6 | 32 |
| 1,964.30 | 0.00 | - | 1 | 128 | 1,660.00 | 8.45 | 0.00 | - | 3 | 46 |
| 1,585.45 | 0.00 | - | 4 | 52 | 1,680.00 | 7.15 | 0.00 | - | 5 | 151 |
| 1,923.10 | 0.00 | - | 1 | 101 | 1,700.00 | 10.70 | +6.40 | +148.84% | 8 | 726 |
| 1,919.40 | 0.00 | - | 1 | 43 | 1,720.00 | 5.00 | 0.00 | - | 1 | 138 |
| 1,903.95 | 0.00 | - | 1 | 45 | 1,740.00 | 5.45 | 0.00 | - | 2 | 59 |
| 1,633.62 | +125.35 | +8.31% | 1 | 33 | 1,760.00 | 7.35 | 0.00 | - | 2 | 49 |
| 1,496.50 | 0.00 | - | 4 | 20 | 1,780.00 | 10.86 | +3.36 | +44.80% | 1 | 49 |
| 1,731.13 | 0.00 | - | 17 | 69 | 1,800.00 | 8.50 | 0.00 | - | 1 | 55 |
| 1,810.45 | 0.00 | - | 2 | 28 | 1,820.00 | 8.64 | 0.00 | - | 47 | 67 |
| 1,492.70 | 0.00 | - | 1 | 30 | 1,840.00 | 7.91 | 0.00 | - | 30 | 71 |
| 1,736.41 | 0.00 | - | 1 | 22 | 1,860.00 | 11.02 | 0.00 | - | 4 | 91 |
| 1,393.30 | 0.00 | - | 2 | 24 | 1,880.00 | 15.02 | +3.72 | +32.92% | 2 | 100 |
| 1,732.10 | 0.00 | - | 1 | 59 | 1,900.00 | 16.90 | +6.30 | +59.43% | 2 | 157 |
| 1,637.17 | 0.00 | - | 6 | 75 | 1,920.00 | 8.51 | 0.00 | - | 5 | 59 |
| 1,629.60 | 0.00 | - | 2 | 54 | 1,940.00 | 9.30 | 0.00 | - | 10 | 53 |
| 1,511.01 | 0.00 | - | 4 | 88 | 1,960.00 | 10.80 | 0.00 | - | 1 | 70 |
| 1,497.25 | 0.00 | - | 12 | 41 | 1,980.00 | 10.25 | 0.00 | - | 3 | 80 |
| 1,590.05 | 0.00 | - | 1 | 173 | 2,000.00 | 20.35 | +5.44 | +36.49% | 17 | 934 |
| 1,247.80 | 0.00 | - | 1 | 34 | 2,100.00 | 18.28 | 0.00 | - | 1 | 282 |
| 1,172.35 | 0.00 | - | 1 | 30 | 2,200.00 | 24.10 | 0.00 | - | 1 | 1,007 |
| 1,447.50 | 0.00 | - | 1 | 36 | 2,300.00 | 38.55 | +9.70 | +33.62% | 7 | 476 |
| 1,033.22 | -67.98 | -6.17% | 11 | 975 | 2,400.00 | 48.10 | +8.70 | +22.08% | 24 | 2,047 |
| 1,125.40 | 0.00 | - | 3 | 288 | 2,500.00 | 65.50 | +16.77 | +34.41% | 25 | 937 |
| 928.20 | 0.00 | - | 2 | 107 | 2,540.00 | 65.15 | +16.15 | +32.96% | 2 | 677 |
| 1,222.09 | 0.00 | - | 1 | 18 | 2,560.00 | 68.95 | +19.42 | +39.21% | 2 | 316 |
| 933.00 | 0.00 | - | 2 | 23 | 2,580.00 | 61.60 | +12.15 | +24.57% | 42 | 150 |
| 878.05 | -101.05 | -10.32% | 2 | 90 | 2,600.00 | 74.76 | +14.86 | +24.81% | 5 | 740 |
| 853.58 | +87.33 | +11.40% | 1 | 19 | 2,610.00 | 73.55 | +12.05 | +19.59% | 1 | 153 |
| 1,097.24 | 0.00 | - | 35 | 45 | 2,620.00 | 76.70 | +36.55 | +91.03% | 2 | 85 |
| 999.00 | 0.00 | - | 2 | 20 | 2,630.00 | 46.35 | 0.00 | - | 2 | 93 |
| 1,003.48 | 0.00 | - | 1 | 28 | 2,640.00 | 57.30 | 0.00 | - | 1 | 119 |
| 1,050.80 | 0.00 | - | 1 | 73 | 2,650.00 | 45.50 | 0.00 | - | 4 | 395 |
| 1,041.70 | 0.00 | - | 1 | 36 | 2,660.00 | 59.85 | 0.00 | - | 14 | 119 |
| 957.00 | 0.00 | - | 4 | 26 | 2,670.00 | 61.20 | 0.00 | - | 1 | 89 |
| 998.40 | 0.00 | - | 1 | 119 | 2,680.00 | 52.05 | 0.00 | - | 1 | 454 |
| 958.74 | 0.00 | - | 1 | 13 | 2,690.00 | 51.95 | 0.00 | - | 1 | 100 |
| 840.75 | 0.00 | - | 1 | 104 | 2,700.00 | 100.60 | +26.10 | +35.03% | 4 | 838 |
| 646.80 | 0.00 | - | 2 | 122 | 2,710.00 | 57.23 | 0.00 | - | 2 | 84 |
| 933.05 | 0.00 | - | 2 | 43 | 2,720.00 | 95.80 | +38.65 | +67.63% | 5 | 73 |
| 758.00 | 0.00 | - | 1 | 0 | 2,730.00 | 59.60 | 0.00 | - | 3 | 55 |
| 929.95 | 0.00 | - | 2 | 25 | 2,740.00 | 99.83 | +40.53 | +68.35% | 5 | 46 |
| 1,060.00 | 0.00 | - | 1 | 28 | 2,750.00 | 110.00 | +27.78 | +33.79% | 3 | 896 |
| 906.00 | 0.00 | - | 4 | 175 | 2,760.00 | 62.15 | 0.00 | - | 1 | 64 |
| 891.00 | 0.00 | - | 2 | 18 | 2,770.00 | 63.65 | 0.00 | - | 5 | 94 |
| 658.68 | 0.00 | - | 1 | 157 | 2,780.00 | 66.15 | 0.00 | - | 2 | 293 |
| 651.24 | 0.00 | - | 1 | 42 | 2,790.00 | 63.70 | 0.00 | - | 2 | 122 |
| 757.11 | 0.00 | - | 1 | 375 | 2,800.00 | 121.00 | +27.00 | +28.72% | 32 | 940 |
| 820.34 | 0.00 | - | 1 | 57 | 2,810.00 | 95.00 | +22.40 | +30.85% | 2 | 75 |
| 983.55 | 0.00 | - | 1 | 30 | 2,820.00 | 71.75 | 0.00 | - | 1 | 149 |
| 665.00 | 0.00 | - | 1 | 15 | 2,830.00 | 73.00 | 0.00 | - | 2 | 71 |
| 813.93 | 0.00 | - | 1 | 24 | 2,840.00 | 68.25 | 0.00 | - | 1 | 86 |
| 652.64 | 0.00 | - | 1 | 29 | 2,850.00 | 122.20 | +30.20 | +32.83% | 2 | 160 |
| 825.55 | 0.00 | - | 1 | 121 | 2,860.00 | 101.81 | 0.00 | - | 3 | 115 |
| 957.15 | 0.00 | - | 1 | 20 | 2,870.00 | 108.50 | 0.00 | - | 5 | 86 |
| 829.46 | 0.00 | - | 2 | 159 | 2,880.00 | 83.05 | 0.00 | - | 1 | 201 |
| 894.40 | 0.00 | - | 1 | 106 | 2,890.00 | 72.78 | 0.00 | - | 1 | 199 |
| 768.51 | 0.00 | - | 1 | 323 | 2,900.00 | 150.00 | +33.08 | +28.29% | 12 | 1,202 |
| 819.41 | 0.00 | - | 2 | 8 | 2,910.00 | 77.58 | 0.00 | - | 10 | 43 |
| 758.48 | 0.00 | - | 1 | 6 | 2,920.00 | 87.40 | 0.00 | - | 1 | 61 |
| 750.76 | 0.00 | - | 1 | 4 | 2,930.00 | 88.27 | 0.00 | - | 1 | 41 |
| 683.53 | 0.00 | - | 1 | 4 | 2,940.00 | 124.58 | 0.00 | - | 20 | 145 |
| 715.00 | 0.00 | - | 1 | 18 | 2,950.00 | 161.70 | +34.62 | +27.24% | 1 | 253 |
| 668.48 | 0.00 | - | 1 | 6 | 2,960.00 | 76.95 | 0.00 | - | 2 | 28 |
| 722.26 | 0.00 | - | 1 | 5 | 2,970.00 | 92.35 | 0.00 | - | 1 | 12 |
| 607.92 | 0.00 | - | 1 | 1 | 2,980.00 | 138.50 | 0.00 | - | 19 | 57 |
| 773.35 | 0.00 | - | 1 | 5 | 2,990.00 | 137.35 | 0.00 | - | 5 | 56 |
| 558.00 | -34.00 | -5.74% | 10 | 410 | 3,000.00 | 165.88 | +26.05 | +18.63% | 64 | 1,521 |
| 663.00 | 0.00 | - | 1 | 8 | 3,010.00 | 106.73 | 0.00 | - | 1 | 46 |
| 571.35 | 0.00 | - | 1 | 3 | 3,020.00 | 114.65 | 0.00 | - | 1 | 38 |
| 442.75 | 0.00 | - | 1 | 0 | 3,030.00 | 228.57 | 0.00 | - | 1 | 42 |
| 693.60 | 0.00 | - | 3 | 5 | 3,040.00 | 192.14 | +39.31 | +25.72% | 2 | 31 |
| 500.00 | 0.00 | - | 1 | 10 | 3,050.00 | 195.54 | +63.39 | +47.97% | 7 | 75 |
| 620.98 | 0.00 | - | 1 | 2 | 3,060.00 | 190.60 | +59.81 | +45.73% | 9 | 68 |
| 532.70 | 0.00 | - | 1 | 4 | 3,070.00 | 156.00 | 0.00 | - | 1 | 20 |
| 721.25 | 0.00 | - | 2 | 4 | 3,080.00 | 195.98 | +100.78 | +105.86% | 1 | 43 |
| 415.80 | 0.00 | - | 1 | 0 | 3,090.00 | 105.42 | 0.00 | - | 1 | 44 |
| 495.00 | -45.00 | -8.33% | 7 | 1,052 | 3,100.00 | 193.95 | +23.95 | +14.09% | 7 | 1,255 |
| 428.30 | 0.00 | - | 3 | 30 | 3,110.00 | 108.80 | 0.00 | - | 33 | 59 |
| 463.25 | -90.15 | -16.29% | 1 | 63 | 3,120.00 | 179.55 | 0.00 | - | 1 | 169 |
| 729.17 | 0.00 | - | 2 | 9 | 3,130.00 | 184.05 | 0.00 | - | 7 | 80 |
| 612.84 | 0.00 | - | 1 | 8 | 3,140.00 | 168.30 | 0.00 | - | 4 | 126 |
| 567.00 | 0.00 | - | 1 | 166 | 3,150.00 | 220.45 | +32.70 | +17.42% | 20 | 169 |
| 460.00 | -121.46 | -20.89% | 2 | 5 | 3,160.00 | 167.80 | 0.00 | - | 1 | 132 |
| 628.43 | 0.00 | - | 1 | 10 | 3,170.00 | 117.75 | 0.00 | - | 1 | 36 |
| 484.77 | 0.00 | - | 1 | 116 | 3,180.00 | 202.80 | 0.00 | - | 2 | 138 |
| 633.58 | 0.00 | - | 4 | 65 | 3,190.00 | 160.19 | 0.00 | - | 1 | 267 |
| 434.00 | -41.00 | -8.63% | 3 | 425 | 3,200.00 | 257.00 | +47.00 | +22.38% | 44 | 1,497 |
| 498.85 | 0.00 | - | 3 | 27 | 3,210.00 | 193.00 | 0.00 | - | 8 | 43 |
| 497.80 | 0.00 | - | 1 | 35 | 3,220.00 | 172.80 | 0.00 | - | 10 | 34 |
| 632.10 | 0.00 | - | 2 | 19 | 3,230.00 | 141.50 | 0.00 | - | 1 | 47 |
| 636.45 | 0.00 | - | 1 | 25 | 3,240.00 | 162.25 | 0.00 | - | 1 | 35 |
| 407.40 | -71.02 | -14.84% | 2 | 271 | 3,250.00 | 241.82 | +12.32 | +5.37% | 1 | 1,331 |
| 493.75 | 0.00 | - | 5 | 32 | 3,260.00 | 227.25 | 0.00 | - | 3 | 148 |
| 557.92 | 0.00 | - | 1 | 12 | 3,270.00 | 254.15 | 0.00 | - | 1 | 130 |
| 323.70 | 0.00 | - | 2 | 32 | 3,280.00 | 195.40 | 0.00 | - | 5 | 227 |
| 572.00 | 0.00 | - | 3 | 25 | 3,290.00 | 190.12 | 0.00 | - | 3 | 54 |
| 404.79 | 0.00 | - | 5 | 1,133 | 3,300.00 | 300.00 | +54.00 | +21.95% | 64 | 2,142 |
| 439.10 | 0.00 | - | 2 | 19 | 3,310.00 | 205.90 | 0.00 | - | 4 | 40 |
| 476.00 | 0.00 | - | 1 | 42 | 3,320.00 | 200.00 | 0.00 | - | 1 | 45 |
| 474.00 | 0.00 | - | 1 | 68 | 3,330.00 | 225.25 | 0.00 | - | 1 | 52 |
| 587.34 | 0.00 | - | 1 | 46 | 3,340.00 | 319.24 | +52.19 | +19.54% | 29 | 61 |
| 342.82 | -76.48 | -18.24% | 4 | 257 | 3,350.00 | 324.14 | +59.79 | +22.62% | 19 | 1,218 |
| 329.24 | -160.76 | -32.81% | 25 | 100 | 3,360.00 | 256.51 | 0.00 | - | 1 | 40 |
| 444.61 | 0.00 | - | 1 | 34 | 3,370.00 | 309.40 | +25.25 | +8.89% | 2 | 44 |
| 333.73 | -106.27 | -24.15% | 3 | 45 | 3,380.00 | 314.35 | +28.98 | +10.16% | 2 | 39 |
| 355.44 | +4.64 | +1.32% | 1 | 30 | 3,390.00 | 277.00 | 0.00 | - | 2 | 36 |
| 314.04 | -37.91 | -10.77% | 76 | 4,556 | 3,400.00 | 349.15 | +54.08 | +18.33% | 95 | 4,752 |
| 318.93 | -72.02 | -18.42% | 1 | 27 | 3,410.00 | 334.55 | +113.70 | +51.48% | 1 | 15 |
| 309.00 | -76.60 | -19.87% | 1 | 50 | 3,420.00 | 224.20 | 0.00 | - | 2 | 74 |
| 326.00 | 0.00 | - | 2 | 83 | 3,430.00 | 292.81 | 0.00 | - | 1 | 70 |
| 329.81 | 0.00 | - | 1 | 64 | 3,440.00 | 297.78 | 0.00 | - | 1 | 79 |
| 305.06 | -19.63 | -6.05% | 4 | 826 | 3,450.00 | 367.91 | +51.22 | +16.17% | 11 | 808 |
| 342.40 | 0.00 | - | 1 | 162 | 3,460.00 | 364.52 | +106.38 | +41.21% | 9 | 156 |
| 285.70 | -41.51 | -12.69% | 1 | 189 | 3,470.00 | 380.70 | +75.11 | +24.58% | 1 | 165 |
| 274.14 | -63.61 | -18.83% | 7 | 126 | 3,480.00 | 386.35 | +94.75 | +32.49% | 1 | 187 |
| 286.24 | -32.76 | -10.27% | 4 | 197 | 3,490.00 | 403.22 | +107.97 | +36.57% | 2 | 278 |
| 287.60 | -7.55 | -2.56% | 111 | 2,943 | 3,500.00 | 403.17 | +53.58 | +15.33% | 71 | 2,041 |
| 251.00 | -21.77 | -7.98% | 11 | 2,454 | 3,550.00 | 374.96 | 0.00 | - | 4 | 1,183 |
| 231.12 | -19.88 | -7.92% | 22 | 1,846 | 3,600.00 | 461.25 | +57.20 | +14.16% | 18 | 1,261 |
| 211.00 | -36.89 | -14.88% | 10 | 787 | 3,650.00 | 502.66 | +102.66 | +25.67% | 1 | 284 |
| 198.00 | -21.90 | -9.96% | 15 | 1,722 | 3,700.00 | 460.87 | 0.00 | - | 2 | 1,784 |
| 180.55 | -24.10 | -11.78% | 6 | 703 | 3,750.00 | 410.68 | 0.00 | - | 4 | 676 |
| 173.85 | -9.15 | -5.00% | 18 | 2,343 | 3,800.00 | 462.20 | 0.00 | - | 1 | 1,072 |
| 202.10 | 0.00 | - | 1 | 1,226 | 3,850.00 | 478.12 | 0.00 | - | 2 | 594 |
| 149.46 | -10.69 | -6.67% | 6 | 872 | 3,900.00 | 596.19 | 0.00 | - | 2 | 458 |
| 133.50 | -9.00 | -6.32% | 5 | 250 | 3,950.00 | 567.00 | 0.00 | - | 2 | 199 |
| 126.55 | -2.45 | -1.90% | 126 | 3,233 | 4,000.00 | 756.62 | +86.07 | +12.84% | 1 | 244 |
| 109.43 | -50.82 | -31.71% | 3 | 410 | 4,050.00 | 529.31 | 0.00 | - | 1 | 187 |
| 100.60 | -12.40 | -10.97% | 4 | 401 | 4,100.00 | 816.56 | 0.00 | - | 1 | 132 |
| 93.40 | -14.15 | -13.16% | 5 | 375 | 4,150.00 | 627.00 | 0.00 | - | 2 | 171 |
| 84.65 | -8.05 | -8.68% | 11 | 533 | 4,200.00 | 903.56 | 0.00 | - | 1 | 129 |
| 79.55 | -4.35 | -5.18% | 13 | 148 | 4,250.00 | 946.00 | +247.00 | +35.34% | 2 | 64 |
| 73.91 | -18.09 | -19.66% | 2 | 280 | 4,300.00 | 859.58 | 0.00 | - | 1 | 162 |
| 64.00 | -20.30 | -24.08% | 10 | 100 | 4,350.00 | 894.05 | 0.00 | - | 1 | 26 |
| 60.18 | -7.82 | -11.50% | 70 | 1,277 | 4,400.00 | 1,068.10 | +162.59 | +17.96% | 10 | 962 |
| 70.00 | 0.00 | - | 1 | 132 | 4,450.00 | 967.27 | 0.00 | - | 15 | 55 |
| 50.94 | -6.54 | -11.38% | 57 | 1,098 | 4,500.00 | 1,050.23 | 0.00 | - | 4 | 156 |
| 49.00 | -16.87 | -25.61% | 8 | 55 | 4,550.00 | 1,020.65 | 0.00 | - | 15 | 29 |
| 43.00 | -14.50 | -25.22% | 2 | 124 | 4,600.00 | 1,065.99 | 0.00 | - | 15 | 28 |
| 64.30 | 0.00 | - | 4 | 40 | 4,650.00 | 1,243.75 | 0.00 | - | 1 | 5 |
| 43.15 | 0.00 | - | 2 | 145 | 4,700.00 | 1,267.90 | 0.00 | - | - | 3 |
| 50.70 | 0.00 | - | 13 | 298 | 4,750.00 | 1,238.55 | 0.00 | - | 3 | 35 |
| 31.55 | -4.80 | -13.20% | 1 | 826 | 4,800.00 | 1,269.44 | 0.00 | - | 2 | 363 |
| 36.63 | 0.00 | - | 1 | 236 | 4,850.00 | 1,419.39 | 0.00 | - | 4 | 155 |
| 27.00 | -1.73 | -6.02% | 2 | 555 | 4,900.00 | 1,443.75 | 0.00 | - | 18 | 680 |
| 24.65 | -3.90 | -13.66% | 3 | 215 | 4,950.00 | 1,482.00 | 0.00 | - | 18 | 613 |
| 25.50 | +1.48 | +6.16% | 10 | 2,692 | 5,000.00 | 1,530.36 | 0.00 | - | 38 | 357 |
| 20.82 | -1.47 | -6.59% | 1 | 741 | 5,050.00 | 1,524.14 | 0.00 | - | 2 | 70 |
| 19.44 | -2.56 | -11.64% | 1 | 647 | 5,100.00 | 1,721.75 | +214.70 | +14.25% | 1 | 92 |
| 22.56 | 0.00 | - | 2 | 204 | 5,150.00 | 1,613.09 | 0.00 | - | 57 | 38 |
| 17.31 | -3.75 | -17.81% | 2 | 627 | 5,200.00 | 1,663.96 | 0.00 | - | 67 | 74 |
| 16.68 | -5.99 | -26.42% | 5 | 261 | 5,250.00 | 1,862.50 | +35.05 | +1.92% | 1 | 4 |
| 15.00 | -1.35 | -8.26% | 8 | 2,847 | 5,300.00 | 1,858.10 | 0.00 | - | 5 | 142 |
| 13.32 | -1.18 | -8.14% | 4 | 183 | 5,400.00 | 2,016.35 | +169.40 | +9.17% | 2 | 422 |
| 12.10 | -1.35 | -10.04% | 3 | 537 | 5,500.00 | 1,945.00 | 0.00 | - | 3 | 8 |
