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
Pre-Market: 09:25AM EDT
Calls
June 17, 2022
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 2,132.41 | 0.00 | - | 2 | 620 | 1,340.00 | 2.60 | 0.00 | - | 1 | 404 |
| 1,960.78 | 0.00 | - | 44 | 260 | 1,360.00 | 4.94 | 0.00 | - | 30 | 201 |
| 1,916.88 | 0.00 | - | 2 | 335 | 1,380.00 | 3.14 | 0.00 | - | 7 | 51 |
| 1,846.79 | 0.00 | - | 2 | 0 | 1,400.00 | 4.25 | 0.00 | - | 10 | 1,235 |
| 1,796.97 | 0.00 | - | 2 | 201 | 1,420.00 | 4.00 | 0.00 | - | 14 | 0 |
| 2,058.74 | 0.00 | - | 2 | 93 | 1,440.00 | 6.35 | 0.00 | - | 15 | 182 |
| 1,854.20 | 0.00 | - | 30 | 193 | 1,460.00 | 5.15 | 0.00 | - | 1 | 220 |
| 1,822.04 | 0.00 | - | 2 | 66 | 1,480.00 | 3.50 | 0.00 | - | 1 | 209 |
| 1,843.13 | 0.00 | - | 4 | 134 | 1,500.00 | 6.01 | 0.00 | - | 7 | 271 |
| 1,817.96 | 0.00 | - | 2 | 53 | 1,520.00 | 7.44 | 0.00 | - | 3 | 431 |
| 1,991.28 | 0.00 | - | 2 | 32 | 1,540.00 | 8.11 | 0.00 | - | 6 | 264 |
| 1,896.12 | 0.00 | - | 2 | 78 | 1,560.00 | 8.35 | 0.00 | - | 3 | 119 |
| 1,945.87 | 0.00 | - | 2 | 94 | 1,580.00 | 6.20 | 0.00 | - | 1 | 0 |
| 1,649.10 | 0.00 | - | 10 | 0 | 1,600.00 | 5.85 | 0.00 | - | 54 | 216 |
| 1,629.70 | 0.00 | - | 8 | 0 | 1,620.00 | 10.35 | 0.00 | - | 2 | 25 |
| 1,616.81 | 0.00 | - | 4 | 0 | 1,640.00 | 6.90 | 0.00 | - | 1 | 12 |
| 1,596.65 | 0.00 | - | 4 | 0 | 1,660.00 | 7.30 | 0.00 | - | 1 | 49 |
| 1,588.00 | 0.00 | - | 1 | 58 | 1,680.00 | 11.20 | 0.00 | - | 20 | 148 |
| 1,777.34 | 0.00 | - | 2 | 107 | 1,700.00 | 12.80 | 0.00 | - | 1 | 156 |
| 1,540.10 | 0.00 | - | 6 | 0 | 1,720.00 | 8.50 | 0.00 | - | 1 | 139 |
| 1,518.72 | 0.00 | - | 6 | 0 | 1,740.00 | 8.90 | 0.00 | - | 1 | 61 |
| 1,498.65 | 0.00 | - | 4 | 0 | 1,760.00 | 9.75 | 0.00 | - | 1 | 48 |
| 1,480.85 | 0.00 | - | 6 | 0 | 1,780.00 | 9.65 | 0.00 | - | 9 | 49 |
| 1,453.51 | 0.00 | - | 2 | 0 | 1,800.00 | 10.95 | 0.00 | - | 1 | 69 |
| 1,430.25 | 0.00 | - | 2 | 30 | 1,820.00 | 16.40 | 0.00 | - | 2 | 34 |
| 1,754.50 | 0.00 | - | 1 | 33 | 1,840.00 | 10.45 | 0.00 | - | 1 | 22 |
| 1,763.82 | 0.00 | - | 2 | 25 | 1,860.00 | 16.60 | 0.00 | - | 3 | 69 |
| 1,750.66 | 0.00 | - | 2 | 25 | 1,880.00 | 11.39 | 0.00 | - | 1 | 79 |
| 1,845.00 | 0.00 | - | 1 | 61 | 1,900.00 | 20.05 | 0.00 | - | 5 | 111 |
| 1,473.77 | 0.00 | - | 2 | 76 | 1,920.00 | 18.90 | 0.00 | - | 15 | 57 |
| 1,323.95 | 0.00 | - | 2 | 0 | 1,940.00 | 23.10 | 0.00 | - | 1 | 17 |
| 1,306.60 | 0.00 | - | 6 | 0 | 1,960.00 | 14.85 | 0.00 | - | 2 | 79 |
| 1,277.75 | 0.00 | - | 6 | 0 | 1,980.00 | 21.65 | 0.00 | - | 2 | 80 |
| 1,380.00 | 0.00 | - | 1 | 164 | 2,000.00 | 25.25 | 0.00 | - | 16 | 683 |
| 1,125.30 | 0.00 | - | 2 | 33 | 2,100.00 | 33.00 | 0.00 | - | 74 | 300 |
| 1,300.80 | 0.00 | - | 1 | 31 | 2,200.00 | 40.23 | 0.00 | - | 52 | 670 |
| 1,234.22 | 0.00 | - | 1 | 36 | 2,300.00 | 48.15 | 0.00 | - | 6 | 477 |
| 985.98 | 0.00 | - | 25 | 319 | 2,400.00 | 61.53 | 0.00 | - | 29 | 1,316 |
| 936.00 | 0.00 | - | 2 | 255 | 2,500.00 | 75.93 | 0.00 | - | 6 | 905 |
| 808.15 | 0.00 | - | 6 | 107 | 2,540.00 | 82.08 | 0.00 | - | 1 | 628 |
| 1,002.07 | 0.00 | - | 1 | 20 | 2,560.00 | 85.92 | 0.00 | - | 2 | 317 |
| 779.00 | 0.00 | - | 2 | 20 | 2,580.00 | 64.35 | 0.00 | - | 1 | 104 |
| 964.50 | 0.00 | - | 1 | 103 | 2,600.00 | 89.30 | 0.00 | - | 4 | 847 |
| 736.90 | 0.00 | - | 16 | 0 | 2,610.00 | 61.00 | 0.00 | - | 1 | 123 |
| 765.46 | 0.00 | - | 1 | 7 | 2,620.00 | 69.30 | 0.00 | - | 5 | 85 |
| 864.95 | 0.00 | - | 2 | 16 | 2,630.00 | 68.00 | 0.00 | - | 1 | 64 |
| 927.90 | 0.00 | - | 1 | 26 | 2,640.00 | 100.25 | 0.00 | - | 1 | 76 |
| 703.40 | 0.00 | - | 4 | 0 | 2,650.00 | 70.33 | 0.00 | - | 500 | 396 |
| 914.83 | 0.00 | - | 1 | 34 | 2,660.00 | 74.03 | 0.00 | - | 2 | 76 |
| 736.00 | 0.00 | - | 1 | 28 | 2,670.00 | 95.40 | 0.00 | - | 1 | 62 |
| 865.26 | 0.00 | - | 1 | 117 | 2,680.00 | 73.75 | 0.00 | - | 2 | 428 |
| 932.09 | 0.00 | - | 1 | 13 | 2,690.00 | 76.15 | 0.00 | - | 2 | 194 |
| 848.62 | 0.00 | - | 1 | 168 | 2,700.00 | 105.50 | 0.00 | - | 2 | 362 |
| 646.80 | 0.00 | - | 2 | 122 | 2,710.00 | 85.35 | 0.00 | - | 1 | 52 |
| 726.65 | 0.00 | - | 1 | 42 | 2,720.00 | 77.65 | 0.00 | - | 1 | 62 |
| 729.50 | 0.00 | - | 1 | 16 | 2,730.00 | 78.50 | 0.00 | - | 2 | 37 |
| 772.76 | 0.00 | - | 3 | 21 | 2,740.00 | 117.20 | 0.00 | - | 1 | 38 |
| 668.50 | 0.00 | - | 1 | 28 | 2,750.00 | 105.00 | 0.00 | - | 1 | 894 |
| 1,049.20 | 0.00 | - | 1 | 178 | 2,760.00 | 88.85 | 0.00 | - | 1 | 49 |
| 844.30 | 0.00 | - | 2 | 22 | 2,770.00 | 82.37 | 0.00 | - | 1 | 60 |
| 677.35 | 0.00 | - | 10 | 157 | 2,780.00 | 84.17 | 0.00 | - | 1 | 294 |
| 669.85 | 0.00 | - | 10 | 42 | 2,790.00 | 93.50 | 0.00 | - | 2 | 119 |
| 738.00 | 0.00 | - | 1 | 366 | 2,800.00 | 132.40 | 0.00 | - | 12 | 690 |
| 805.95 | 0.00 | - | 1 | 56 | 2,810.00 | 130.55 | 0.00 | - | 8 | 52 |
| 750.50 | 0.00 | - | 3 | 31 | 2,820.00 | 100.15 | 0.00 | - | 3 | 134 |
| 789.10 | 0.00 | - | 1 | 15 | 2,830.00 | 92.80 | 0.00 | - | 4 | 65 |
| 823.95 | 0.00 | - | 1 | 26 | 2,840.00 | 142.38 | 0.00 | - | 3 | 74 |
| 646.88 | 0.00 | - | 3 | 29 | 2,850.00 | 145.04 | 0.00 | - | 3 | 138 |
| 646.72 | 0.00 | - | 1 | 121 | 2,860.00 | 109.50 | 0.00 | - | 3 | 95 |
| 735.00 | 0.00 | - | 1 | 21 | 2,870.00 | 113.35 | 0.00 | - | 5 | 76 |
| 670.66 | 0.00 | - | 1 | 160 | 2,880.00 | 114.35 | 0.00 | - | 1 | 197 |
| 697.63 | 0.00 | - | 1 | 107 | 2,890.00 | 117.20 | 0.00 | - | 2 | 188 |
| 610.53 | 0.00 | - | 4 | 322 | 2,900.00 | 116.70 | 0.00 | - | 1 | 802 |
| 944.40 | 0.00 | - | 1 | 6 | 2,910.00 | 121.15 | 0.00 | - | 2 | 25 |
| 498.00 | 0.00 | - | 1 | 6 | 2,920.00 | 123.55 | 0.00 | - | 1 | 35 |
| 651.92 | 0.00 | - | 1 | 2 | 2,930.00 | 124.10 | 0.00 | - | 31 | 65 |
| 646.80 | 0.00 | - | 1 | 4 | 2,940.00 | 136.65 | 0.00 | - | 1 | 146 |
| 634.60 | 0.00 | - | 1 | 21 | 2,950.00 | 175.10 | 0.00 | - | 2 | 182 |
| 532.78 | 0.00 | - | - | 5 | 2,960.00 | 135.25 | 0.00 | - | 1 | 19 |
| 526.85 | 0.00 | - | - | 5 | 2,970.00 | 138.15 | 0.00 | - | 1 | 13 |
| 607.92 | 0.00 | - | 1 | 1 | 2,980.00 | 140.05 | 0.00 | - | 1 | 26 |
| 507.16 | 0.00 | - | 1 | 4 | 2,990.00 | 183.16 | 0.00 | - | 2 | 38 |
| 544.00 | 0.00 | - | 5 | 437 | 3,000.00 | 194.20 | 0.00 | - | 8 | 1,652 |
| 647.21 | 0.00 | - | 2 | 7 | 3,010.00 | 146.15 | 0.00 | - | 1 | 44 |
| 596.90 | 0.00 | - | 1 | 2 | 3,020.00 | 146.55 | 0.00 | - | 2 | 39 |
| 442.75 | 0.00 | - | 1 | 0 | 3,030.00 | 155.05 | 0.00 | - | 2 | 42 |
| 427.65 | 0.00 | - | 2 | 3 | 3,040.00 | 162.08 | 0.00 | - | 1 | 36 |
| 506.48 | 0.00 | - | 1 | 10 | 3,050.00 | 160.45 | 0.00 | - | 3 | 76 |
| 529.95 | 0.00 | - | 2 | 1 | 3,060.00 | 189.20 | 0.00 | - | 4 | 69 |
| 451.50 | 0.00 | - | 1 | 3 | 3,070.00 | 164.65 | 0.00 | - | 1 | 18 |
| 405.50 | 0.00 | - | 1 | 0 | 3,080.00 | 166.90 | 0.00 | - | 5 | 40 |
| 548.57 | 0.00 | - | 1 | 15 | 3,090.00 | 169.40 | 0.00 | - | 1 | 33 |
| 515.00 | 0.00 | - | 1 | 1,052 | 3,100.00 | 174.55 | 0.00 | - | 1 | 1,075 |
| 521.56 | 0.00 | - | 2 | 4 | 3,110.00 | 176.95 | 0.00 | - | 4 | 31 |
| 470.89 | 0.00 | - | 1 | 20 | 3,120.00 | 185.75 | 0.00 | - | 5 | 77 |
| 532.60 | 0.00 | - | 5 | 9 | 3,130.00 | 185.75 | 0.00 | - | 5 | 27 |
| 424.24 | 0.00 | - | 7 | 10 | 3,140.00 | 225.16 | 0.00 | - | 2 | 117 |
| 544.30 | 0.00 | - | 1 | 108 | 3,150.00 | 240.00 | 0.00 | - | 2 | 171 |
| 389.10 | 0.00 | - | 1 | 3 | 3,160.00 | 192.95 | 0.00 | - | 3 | 126 |
| 401.15 | 0.00 | - | 2 | 7 | 3,170.00 | 257.77 | 0.00 | - | 1 | 27 |
| 558.80 | 0.00 | - | 1 | 104 | 3,180.00 | 259.20 | 0.00 | - | 2 | 118 |
| 479.64 | 0.00 | - | 5 | 52 | 3,190.00 | 189.75 | 0.00 | - | 1 | 43 |
| 420.00 | 0.00 | - | 5 | 420 | 3,200.00 | 256.10 | 0.00 | - | 2 | 1,215 |
| 529.00 | 0.00 | - | 1 | 33 | 3,210.00 | 245.40 | 0.00 | - | 2 | 34 |
| 532.80 | 0.00 | - | 1 | 35 | 3,220.00 | 219.05 | 0.00 | - | 1 | 24 |
| 387.98 | 0.00 | - | 1 | 21 | 3,230.00 | 204.21 | 0.00 | - | 5 | 37 |
| 506.25 | 0.00 | - | 1 | 26 | 3,240.00 | 258.40 | 0.00 | - | 2 | 26 |
| 382.30 | 0.00 | - | 1 | 271 | 3,250.00 | 222.23 | 0.00 | - | 1,142 | 1,287 |
| 444.28 | 0.00 | - | 1 | 25 | 3,260.00 | 234.55 | 0.00 | - | 1 | 40 |
| 407.17 | 0.00 | - | 10 | 12 | 3,270.00 | 236.50 | 0.00 | - | 2 | 37 |
| 401.52 | 0.00 | - | 10 | 29 | 3,280.00 | 240.50 | 0.00 | - | 1 | 197 |
| 362.75 | 0.00 | - | 1 | 21 | 3,290.00 | 254.34 | 0.00 | - | 2 | 50 |
| 363.25 | 0.00 | - | 7 | 1,134 | 3,300.00 | 320.00 | 0.00 | - | 4 | 2,049 |
| 365.20 | 0.00 | - | 5 | 21 | 3,310.00 | 254.20 | 0.00 | - | 1 | 29 |
| 411.13 | 0.00 | - | 1 | 12 | 3,320.00 | 318.00 | 0.00 | - | 1 | 29 |
| 338.64 | 0.00 | - | 4 | 58 | 3,330.00 | 328.00 | 0.00 | - | 7 | 38 |
| 344.00 | 0.00 | - | 2 | 76 | 3,340.00 | 332.14 | 0.00 | - | 6 | 36 |
| 328.78 | 0.00 | - | 7 | 272 | 3,350.00 | 338.00 | 0.00 | - | 3 | 1,262 |
| 379.70 | 0.00 | - | 1 | 88 | 3,360.00 | 275.29 | 0.00 | - | 3 | 12 |
| 340.77 | 0.00 | - | 4 | 18 | 3,370.00 | 345.00 | 0.00 | - | 7 | 24 |
| 362.10 | 0.00 | - | 2 | 15 | 3,380.00 | 282.70 | 0.00 | - | 2 | 21 |
| 313.38 | 0.00 | - | 2 | 13 | 3,390.00 | 357.75 | 0.00 | - | 4 | 15 |
| 320.30 | 0.00 | - | 68 | 3,337 | 3,400.00 | 363.35 | 0.00 | - | 59 | 3,010 |
| 371.00 | 0.00 | - | 2 | 19 | 3,410.00 | 313.73 | 0.00 | - | 2 | 10 |
| 316.45 | 0.00 | - | 1 | 14 | 3,420.00 | 299.41 | 0.00 | - | 1 | 71 |
| 361.99 | 0.00 | - | 1 | 12 | 3,430.00 | 287.00 | 0.00 | - | 2 | 23 |
| 307.30 | 0.00 | - | 1 | 55 | 3,440.00 | 291.00 | 0.00 | - | 9 | 35 |
| 284.85 | 0.00 | - | 35 | 764 | 3,450.00 | 310.22 | 0.00 | - | 3 | 951 |
| 288.00 | 0.00 | - | 2 | 24 | 3,460.00 | 320.25 | 0.00 | - | 1 | 22 |
| 307.50 | 0.00 | - | 1 | 49 | 3,470.00 | 324.06 | 0.00 | - | 7 | 17 |
| 296.59 | 0.00 | - | 2 | 47 | 3,480.00 | 340.00 | 0.00 | - | 1 | 21 |
| 292.07 | 0.00 | - | 23 | 51 | 3,490.00 | 329.91 | 0.00 | - | 2 | 137 |
| 266.50 | 0.00 | - | 202 | 2,056 | 3,500.00 | 425.63 | 0.00 | - | 153 | 1,119 |
| 254.00 | 0.00 | - | 6 | 2,049 | 3,550.00 | 433.55 | 0.00 | - | 7 | 606 |
| 226.00 | 0.00 | - | 32 | 1,759 | 3,600.00 | 471.90 | 0.00 | - | 1 | 1,373 |
| 205.00 | 0.00 | - | 4 | 660 | 3,650.00 | 501.87 | 0.00 | - | 1 | 212 |
| 195.11 | 0.00 | - | 22 | 2,549 | 3,700.00 | 527.05 | 0.00 | - | 4 | 1,462 |
| 178.55 | 0.00 | - | 154 | 612 | 3,750.00 | 493.47 | 0.00 | - | 4 | 495 |
| 162.12 | 0.00 | - | 8 | 2,121 | 3,800.00 | 564.38 | 0.00 | - | 1 | 846 |
| 188.77 | 0.00 | - | 4 | 1,273 | 3,850.00 | 631.45 | 0.00 | - | 1 | 487 |
| 136.90 | 0.00 | - | 2 | 723 | 3,900.00 | 635.57 | 0.00 | - | 3 | 532 |
| 154.19 | 0.00 | - | 12 | 149 | 3,950.00 | 718.00 | 0.00 | - | 1 | 171 |
| 115.75 | 0.00 | - | 179 | 2,348 | 4,000.00 | 780.00 | 0.00 | - | 14 | 269 |
| 100.80 | 0.00 | - | 4 | 414 | 4,050.00 | 799.10 | 0.00 | - | 4 | 188 |
| 92.00 | 0.00 | - | 2 | 312 | 4,100.00 | 787.55 | 0.00 | - | 1 | 131 |
| 86.20 | 0.00 | - | 3 | 372 | 4,150.00 | 922.70 | 0.00 | - | 2 | 169 |
| 78.00 | 0.00 | - | 4 | 293 | 4,200.00 | 1,043.22 | 0.00 | - | 1 | 144 |
| 70.68 | 0.00 | - | 2 | 127 | 4,250.00 | 963.40 | 0.00 | - | 2 | 62 |
| 64.55 | 0.00 | - | 4 | 297 | 4,300.00 | 1,060.32 | 0.00 | - | 4 | 0 |
| 68.00 | 0.00 | - | 1 | 86 | 4,350.00 | 894.05 | 0.00 | - | 1 | 26 |
| 53.53 | 0.00 | - | 26 | 575 | 4,400.00 | 1,126.70 | 0.00 | - | 25 | 280 |
| 64.60 | 0.00 | - | 1 | 117 | 4,450.00 | 1,016.25 | 0.00 | - | 1 | 53 |
| 45.00 | 0.00 | - | 38 | 942 | 4,500.00 | 1,062.37 | 0.00 | - | 5 | 83 |
| 42.81 | 0.00 | - | 3 | 35 | 4,550.00 | 1,242.35 | 0.00 | - | 4 | 14 |
| 49.45 | 0.00 | - | 6 | 130 | 4,600.00 | 1,143.70 | 0.00 | - | 1 | 22 |
| 36.90 | 0.00 | - | 2 | 26 | 4,650.00 | 1,223.95 | 0.00 | - | - | 3 |
| 33.19 | 0.00 | - | 1 | 118 | 4,700.00 | 1,267.90 | 0.00 | - | - | 3 |
| 30.00 | 0.00 | - | 1 | 315 | 4,750.00 | 1,449.21 | 0.00 | - | 62 | 31 |
| 35.80 | 0.00 | - | 1 | 373 | 4,800.00 | 1,247.90 | 0.00 | - | 6 | 7 |
| 31.50 | 0.00 | - | 3 | 236 | 4,850.00 | - | - | - | - | - |
| 22.70 | 0.00 | - | 1 | 296 | 4,900.00 | 1,536.80 | 0.00 | - | 2 | 1 |
| 29.81 | 0.00 | - | 10 | 83 | 4,950.00 | 2,031.60 | 0.00 | - | 1 | 1 |
| 20.15 | 0.00 | - | 25 | 1,945 | 5,000.00 | 1,810.20 | 0.00 | - | 1 | 23 |
| 21.80 | 0.00 | - | 3 | 109 | 5,050.00 | - | - | - | - | - |
| 21.70 | 0.00 | - | 15 | 307 | 5,100.00 | 1,702.00 | 0.00 | - | 1 | 2 |
| 16.00 | 0.00 | - | 2 | 136 | 5,150.00 | - | - | - | - | - |
| 14.30 | 0.00 | - | 26 | 721 | 5,200.00 | 1,571.03 | 0.00 | - | 6 | 2 |
| 13.70 | 0.00 | - | 3 | 281 | 5,250.00 | - | - | - | - | - |
| 13.00 | 0.00 | - | 4 | 2,957 | 5,300.00 | 1,819.32 | 0.00 | - | 12 | 106 |
| 11.05 | 0.00 | - | 1 | 174 | 5,400.00 | 2,068.26 | 0.00 | - | 4 | 105 |
| 11.75 | 0.00 | - | 16 | 363 | 5,500.00 | - | - | - | - | - |
© 2021 Verizon Media. All rights reserved.
