Canada markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,503.82-1.62 (-0.05%)
At close: 4:00PM EDT
3,504.00 +0.18 (0.01%)
After hours: 07:07PM EDT
In The Money
Show:ListStraddle
Calls
June 17, 2022
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
2,185.270.00-25681,340.004.350.00-3346
1,934.580.00-22251,360.004.680.00-2219
1,916.930.00-23001,380.006.530.00-1051
1,826.320.00-142461,400.005.15+0.15+3.00%21,230
1,806.520.00-141671,420.005.660.00-1358
2,069.390.00-2791,440.005.850.00-10286
1,764.870.00-281631,460.006.830.00-8219
2,023.870.00-2621,480.007.010.00-49
1,700.000.00-3951,500.006.850.00-1174
1,706.280.00-4201,520.008.180.00-13429
1,756.410.00-6271,540.007.220.00-1261
1,747.190.00-1621,560.008.090.00-18114
1,692.430.00-6771,580.009.460.00-20135
1,878.980.00-21781,600.008.200.00-9193
1,859.580.00-2541,620.008.440.00-624
1,621.670.00-2121,640.0012.250.00-411
1,603.750.00-21111,660.0011.660.00-538
1,551.840.00-9431,680.0010.720.00-3194
1,540.000.00-6991,700.0010.100.00-1169
1,513.360.00-4341,720.0012.100.00-166
1,532.700.00-2381,740.0013.800.00-130
1,435.220.00-2241,760.0014.450.00-117
1,472.580.00-8181,780.0015.200.00-522
1,447.920.00-4521,800.0012.600.00-459
1,466.730.00-4281,820.0014.200.00-124
1,418.000.00-1321,840.0016.650.00-327
1,562.730.00-1241,860.0016.000.00-160
1,393.550.00-2241,880.0015.920.00-172
1,379.700.00-16601,900.0015.250.00-2125
1,473.770.00-2761,920.0017.800.00-592
1,305.070.00-4531,940.0017.300.00-710
1,343.730.00-10801,960.0017.850.00-573
1,332.660.00-2391,980.0019.100.00-374
1,497.070.00-11682,000.0019.70-1.30-6.19%156491
1,329.160.00-5282,100.0025.00+0.05+0.20%32313
1,346.000.00-4252,200.0032.25+0.05+0.16%19545
1,263.00-3.40-0.27%1252,300.0040.60-0.20-0.49%5508
1,048.450.00-2262,400.0052.58-2.69-4.87%11,018
1,068.75-10.42-0.97%31972,500.0062.570.00-7890
1,010.000.00-21072,540.0069.400.00-3449
762.280.00-2182,560.0074.65-47.12-38.70%362
779.000.00-1192,580.0077.000.00-164
772.000.00-3992,600.0084.850.00-11829
981.00+252.23+34.61%1212,610.0086.900.00-1118
892.370.00-172,620.00122.360.00-173
900.460.00-1172,630.00150.100.00-158
819.540.00-1262,640.00128.000.00-168
730.000.00-1752,650.0089.040.00-2625
949.000.00-1342,660.00106.830.00-2073
896.620.00-1282,670.00146.750.00-258
819.650.00-11172,680.00111.740.00-3413
703.510.00-4132,690.00113.690.00-373
922.25+19.03+2.11%41732,700.00100.10+1.95+1.99%1309
677.000.00-11232,710.00164.050.00-239
787.760.00-1342,720.00118.080.00-565
632.900.00-2152,730.00167.550.00-127
772.760.00-3212,740.00170.800.00-127
845.000.00-2282,750.00111.100.00-11,171
629.370.00-11792,760.00177.250.00-148
839.680.00-2242,770.00115.730.00-139
790.580.00-11572,780.00114.720.00-3291
655.480.00-12422,790.00176.290.00-1099
845.000.00-43642,800.00124.00+4.95+4.16%3451
746.830.00-10562,810.00144.850.00-144
725.250.00-15292,820.00126.870.00-1123
814.500.00-1152,830.00126.370.00-149
678.410.00-2262,840.00128.900.00-161
608.000.00-1282,850.00136.51+5.01+3.81%2127
516.000.00-11212,860.00140.560.00-357
787.000.00-1212,870.00137.120.00-448
718.000.00-21552,880.00139.300.00-3142
550.870.00-61072,890.00147.51+5.38+3.79%2139
770.00+11.08+1.46%13342,900.00146.96-2.04-1.37%10533
676.050.00-562,910.00213.100.00--7
648.760.00--12,920.00166.100.00-12
-----2,930.00218.600.00--1
-----2,940.00161.330.00-100110
702.210.00-1132,950.00164.430.00-100100
532.780.00--52,960.00229.650.00--1
526.850.00--52,970.00-----
-----2,980.00253.700.00-14
488.140.00-332,990.00172.360.00-214
699.00-6.30-0.89%35003,000.00177.00+1.60+0.91%31,328
602.000.00--13,010.00190.800.00-2026
-----3,020.00186.30-7.19-3.72%23
-----3,030.00197.560.00-2026
-----3,040.00198.750.00-16
561.000.00-183,050.00197.750.00-421
453.000.00-113,060.00203.450.00-12
-----3,070.00299.400.00--0
-----3,080.00322.490.00--1
435.020.00-10133,090.00220.420.00-913
634.670.00-11,0723,100.00213.05+0.63+0.30%6470
429.400.00--03,110.00222.750.00-17
411.430.00-213,120.00268.000.00-125
505.000.00-123,130.00226.92-141.08-38.34%-0
458.000.00-143,140.00235.710.00-12
525.000.00-31083,150.00234.58-7.16-2.96%1106
396.180.00-123,160.00304.600.00-16
476.860.00-113,170.00324.290.00-59
429.000.00-20543,180.00298.100.00-14
529.040.00-2523,190.00257.200.00-110
552.930.00-24423,200.00255.85+9.85+4.00%3492
528.500.00-1163,210.00268.500.00-26
457.600.00-1213,220.00273.200.00-14
525.000.00-1193,230.00277.100.00-14
434.000.00-1223,240.00273.000.00-24
534.000.00-11553,250.00272.22-3.78-1.37%1148
527.50+15.30+2.99%5213,260.00278.650.00-137
431.830.00-143,270.00327.150.00-25
367.090.00-1143,280.00299.800.00-12
527.500.00-163,290.00305.000.00-18
525.30-3.06-0.58%91,0363,300.00295.50-1.00-0.34%16752
480.920.00-1163,310.00300.00-9.95-3.21%29
469.800.00-183,320.00317.350.00-14
474.250.00-193,330.00322.050.00-17
350.950.00-163,340.00308.00-19.70-6.01%16
492.440.00-21913,350.00313.750.00-184
454.700.00-2173,360.00323.55-12.55-3.73%26
415.000.00-2103,370.00341.300.00-13
408.200.00-283,380.00345.950.00-17
420.850.00-353,390.00350.850.00-17
474.170.00-541,5203,400.00340.86+2.86+0.85%9927
318.450.00--13,410.00343.10-10.49-2.97%53
404.220.00-173,420.00348.05-18.90-5.15%117
428.690.00-293,430.00351.820.00-16
311.400.00-473,440.00365.44-3.35-0.91%15
440.00-3.80-0.86%47103,450.00373.300.00-1886
435.50+31.35+7.76%483,460.00393.440.00-12
408.850.00-3113,470.00382.600.00-26
418.38+16.14+4.01%163,480.00377.230.00-13
420.37-0.39-0.09%4133,490.00389.250.00-169100
414.17-5.47-1.30%71,8443,500.00387.65-22.45-5.47%3394
396.00-3.80-0.95%61,9673,550.00415.00-10.10-2.38%6541
375.02+0.06+0.02%41,6353,600.00444.70-3.48-0.78%341,174
351.38+2.93+0.84%16183,650.00474.400.00-36184
330.58-9.86-2.90%331,2263,700.00500.000.00-1166
308.00+19.25+6.67%24093,750.00532.75-144.45-21.33%4434
291.10-11.30-3.74%21,8323,800.00573.370.00-4870
274.45+20.80+8.20%21,2113,850.00596.85-199.38-25.04%4475
253.35-13.25-4.97%16913,900.00630.30-9.71-1.52%2511
250.350.00-41153,950.00747.000.00-4152
228.02-7.05-3.00%231,4904,000.00702.05-14.74-2.06%1242
214.900.00-43864,050.00813.550.00-8173
201.810.00-42524,100.00852.300.00-12127
137.110.00-1934,150.00849.400.00-4145
164.300.00-121524,200.001,089.550.00-2112
159.800.00-31014,250.001,003.400.00-1242
158.47-4.39-2.70%11804,300.00928.73-1.07-0.12%1138
142.750.00-1824,350.001,089.400.00-12
135.60-6.65-4.67%85704,400.001,152.000.00-323
68.560.00-2844,450.001,186.220.00-6242
125.170.00-94414,500.001,316.150.00-244
54.670.00-1214,550.001,242.350.00-414
105.00+8.74+9.08%1824,600.001,194.500.00-318
77.450.00-4194,650.00-----
93.55-1.50-1.58%21004,700.00-----
88.000.00-23044,750.001,449.210.00-6231
83.500.00-23544,800.001,475.650.00--3
71.100.00-22264,850.00-----
73.39+2.29+3.22%5864,900.00-----
62.550.00-1684,950.002,031.600.00-11
63.15-1.97-3.03%379665,000.001,534.87-22.97-1.47%111
56.300.00-2965,050.00-----
58.06-0.99-1.68%3475,100.001,680.830.00-11
40.000.00-101335,150.00-----
45.690.00-116315,200.001,799.000.00-32
47.85+4.80+11.15%22475,250.00-----
45.23-1.77-3.77%142,9145,300.001,817.16-24.44-1.33%113