Mail

Canada markets closed

S&P/TSX
20,206.41
+106.60(+0.53%)
S&P 500
4,008.01
-15.88(-0.39%)
DOW
32,223.42
+26.76(+0.08%)
CAD/USD
0.7785
+0.0037(+0.48%)
CRUDE OIL
113.89
+3.40(+3.08%)
BTC-CAD
38,559.08
-1,381.44(-3.46%)

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

2,217.00

+0.79

(+0.04%)

After hours:

05:38PM EDT

In The Money

Show:ListStraddle

Calls

July 15, 2022

Puts

Last Price	Change	% Change	Volume	Open Interest	Strike	Last Price	Change	% Change	Volume	Open Interest
-	-	-	-	-	1,080.00	2.00	0.00	-	-	3
-	-	-	-	-	1,100.00	2.23	+0.38	+20.54%	2	21
-	-	-	-	-	1,200.00	3.18	-0.27	-7.83%	1	2
-	-	-	-	-	1,220.00	4.70	0.00	-	-	1
-	-	-	-	-	1,240.00	3.95	-0.60	-13.19%	15	99
-	-	-	-	-	1,260.00	4.75	-0.15	-3.06%	1	14
-	-	-	-	-	1,280.00	5.10	+0.10	+2.00%	1	6
1,106.25	0.00	-	-	1	1,300.00	5.10	-0.30	-5.56%	10	132
-	-	-	-	-	1,320.00	7.50	0.00	-	10	16
-	-	-	-	-	1,340.00	11.30	0.00	-	6	34
1,823.34	0.00	-	4	19	1,360.00	9.60	0.00	-	2	165
1,874.08	0.00	-	20	12	1,380.00	8.15	0.00	-	5	71
731.95	0.00	-	3	15	1,400.00	7.75	-0.45	-5.49%	11	249
724.78	0.00	-	2	13	1,420.00	4.60	0.00	-	9	16
1,817.94	0.00	-	-	2	1,440.00	14.65	0.00	-	13	18
1,679.50	0.00	-	1	3	1,450.00	10.50	0.00	-	5	11
785.73	0.00	-	1	9	1,460.00	10.60	-4.55	-30.03%	20	17
1,502.00	0.00	-	1	2	1,480.00	11.82	-0.66	-5.29%	12	14
766.50	0.00	-	1	4	1,500.00	12.72	+0.67	+5.56%	44	128
1,753.00	0.00	-	-	1	1,520.00	13.90	-9.21	-39.85%	21	17
-	-	-	-	-	1,540.00	14.15	-0.05	-0.35%	46	271
1,045.00	0.00	-	1	1	1,550.00	14.55	-0.45	-3.00%	3	11
1,643.78	0.00	-	-	0	1,560.00	29.40	0.00	-	1	16
1,661.22	0.00	-	-	-	1,580.00	16.88	-0.07	-0.41%	4	35
732.43	0.00	-	1	47	1,600.00	19.55	+2.50	+14.66%	11	171
-	-	-	-	-	1,620.00	20.50	-2.00	-8.89%	1	25
-	-	-	-	-	1,640.00	20.35	-22.68	-52.71%	5	22
1,414.50	0.00	-	-	1	1,650.00	21.15	-0.55	-2.53%	10	31
1,585.50	0.00	-	-	0	1,660.00	21.75	0.00	-	3	24
544.90	0.00	-	1	5	1,680.00	25.50	-0.45	-1.73%	2	31
561.53	0.00	-	-	1	1,700.00	27.50	+1.44	+5.53%	17	204
556.77	+42.31	+8.22%	6	1	1,720.00	28.00	0.00	-	2	47
496.27	0.00	-	1	8	1,740.00	33.65	+3.60	+11.98%	1	24
478.78	0.00	-	-	1	1,760.00	34.12	-1.65	-4.61%	7	53
503.42	+40.18	+8.67%	2	2	1,780.00	35.15	0.00	-	4	79
364.35	0.00	-	3	9	1,800.00	38.50	+0.40	+1.05%	57	424
429.14	0.00	-	1	6	1,820.00	43.35	-0.93	-2.10%	3	60
1,000.50	0.00	-	1	1	1,840.00	48.58	+5.09	+11.70%	5	101
405.03	0.00	-	2	3	1,860.00	50.92	+2.17	+4.45%	2	85
389.49	0.00	-	-	2	1,880.00	51.04	+2.04	+4.16%	4	188
354.04	0.00	-	1	19	1,900.00	56.61	+2.35	+4.33%	72	205
356.12	0.00	-	1	26	1,920.00	57.73	+0.78	+1.37%	3	39
1,325.80	0.00	-	1	0	1,940.00	65.25	-2.17	-3.22%	8	85
326.55	0.00	-	-	1	1,960.00	63.65	-5.35	-7.75%	200	80
398.69	0.00	-	-	0	1,980.00	74.40	+3.07	+4.30%	15	115
297.00	-40.00	-11.87%	7	106	2,000.00	79.20	+2.97	+3.90%	146	834
283.55	0.00	-	1	1	2,020.00	86.21	+3.31	+3.99%	12	115
224.55	0.00	-	2	4	2,040.00	89.45	+3.35	+3.89%	6	98
258.00	+49.35	+23.65%	1	5	2,060.00	93.00	0.00	-	13	110
266.14	-4.11	-1.52%	13	12	2,080.00	99.92	-7.12	-6.65%	1	67
231.17	-11.57	-4.77%	7	31	2,100.00	101.22	-5.58	-5.22%	8	255
255.00	0.00	-	4	17	2,120.00	107.25	-14.00	-11.55%	1	53
226.05	+9.34	+4.31%	6	23	2,140.00	122.27	+2.43	+2.03%	7	83
203.90	0.00	-	1	26	2,160.00	135.27	+7.90	+6.20%	17	222
221.40	+21.40	+10.70%	6	38	2,180.00	140.24	+8.59	+6.52%	1	119
172.50	-30.06	-14.84%	622	64	2,200.00	152.43	+14.70	+10.67%	616	396
164.05	-20.85	-11.28%	27	39	2,220.00	162.01	-2.92	-1.77%	5	81
153.45	-28.05	-15.45%	13	59	2,240.00	155.00	-3.42	-2.16%	7	109
153.09	-11.82	-7.17%	39	65	2,260.00	166.50	-0.99	-0.59%	23	173
137.65	-22.17	-13.87%	12	19	2,280.00	175.77	-7.21	-3.94%	2	283
120.40	-29.36	-19.60%	39	241	2,300.00	203.55	+17.64	+9.49%	5	958
127.20	-7.05	-5.25%	13	51	2,320.00	205.30	+2.45	+1.21%	1	135
118.25	-9.40	-7.36%	18	165	2,340.00	217.33	-5.01	-2.25%	2	158
95.63	-22.72	-19.20%	19	56	2,360.00	223.48	-7.82	-3.38%	5	110
91.15	-0.75	-0.82%	8	28	2,380.00	231.56	0.00	-	21	132
81.98	-21.88	-21.07%	60	587	2,400.00	261.00	+17.25	+7.08%	43	361
77.55	-13.50	-14.83%	19	43	2,420.00	263.88	0.00	-	4	184
76.85	-8.74	-10.21%	8	34	2,440.00	269.95	-6.80	-2.46%	44	203
71.00	-11.34	-13.77%	21	45	2,460.00	286.12	-4.28	-1.47%	2	140
61.37	-5.39	-8.07%	59	135	2,480.00	304.28	-23.42	-7.15%	2	402
53.50	-17.50	-24.65%	190	567	2,500.00	319.13	+9.96	+3.22%	15	997
51.89	-4.26	-7.59%	12	52	2,520.00	342.60	+8.80	+2.64%	4	225
50.25	-6.25	-11.06%	6	121	2,540.00	343.80	-5.20	-1.49%	2	290
40.63	-7.43	-15.46%	10	94	2,560.00	380.19	+20.86	+5.81%	1	202
42.85	-7.55	-14.98%	8	55	2,580.00	404.00	-101.82	-20.13%	2	186
34.00	-12.35	-26.65%	215	834	2,600.00	394.90	+0.03	+0.01%	9	646
32.50	-9.55	-22.71%	28	67	2,620.00	430.00	0.00	-	1	92
30.65	-5.30	-14.74%	13	85	2,640.00	430.30	0.00	-	61	199
29.10	-1.87	-6.04%	4	83	2,660.00	564.70	0.00	-	15	123
25.00	-3.33	-11.75%	1	43	2,680.00	479.95	-6.36	-1.31%	1	156
21.54	-7.51	-25.85%	113	758	2,700.00	477.60	+12.60	+2.71%	18	692
20.44	-6.23	-23.36%	4	66	2,720.00	612.51	0.00	-	1	130
19.02	-5.40	-22.11%	5	54	2,740.00	511.22	+11.21	+2.24%	12	112
20.92	-0.18	-0.85%	17	122	2,760.00	536.50	0.00	-	5	141
16.02	-1.28	-7.40%	1	95	2,780.00	547.92	-77.01	-12.32%	13	108
13.90	-4.27	-23.50%	126	1,060	2,800.00	595.28	+21.88	+3.82%	16	1,312
13.55	-3.70	-21.45%	9	176	2,820.00	731.01	0.00	-	2	108
12.40	-2.23	-15.24%	11	110	2,840.00	623.80	+33.70	+5.71%	11	134
11.03	-1.52	-12.11%	4	86	2,860.00	736.07	0.00	-	5	86
10.05	-1.50	-12.99%	3	107	2,880.00	648.42	-25.60	-3.80%	10	206
9.00	-3.00	-25.00%	26	307	2,900.00	694.46	0.00	-	9	341
9.45	-1.95	-17.11%	2	55	2,920.00	789.53	0.00	-	13	109
7.74	-2.71	-25.93%	3	65	2,940.00	698.93	-17.98	-2.51%	1	79
7.15	-2.45	-25.52%	2	178	2,960.00	730.82	+5.52	+0.76%	1	147
8.40	-0.22	-2.55%	1	129	2,980.00	735.78	0.00	-	2	211
6.20	-2.40	-27.91%	224	1,217	3,000.00	789.10	+35.64	+4.73%	2	1,533
4.59	-1.21	-20.86%	31	490	3,100.00	884.00	+5.87	+0.67%	8	406
4.25	-0.75	-15.00%	7	267	3,150.00	922.77	-157.23	-14.56%	5	63
3.40	-0.89	-20.75%	24	786	3,200.00	966.00	+6.00	+0.63%	9	558
3.08	-1.02	-24.88%	6	135	3,250.00	1,020.50	-39.50	-3.73%	7	157
2.77	-0.50	-15.29%	87	874	3,300.00	1,087.00	+41.66	+3.99%	1	219
2.10	-0.40	-16.00%	15	690	3,400.00	1,174.07	+3.03	+0.26%	6	256
1.93	-0.58	-23.11%	1	272	3,440.00	1,270.00	0.00	-	1	20
2.30	-0.14	-5.74%	1	195	3,445.00	1,217.34	+1.39	+0.11%	3	15
1.84	-0.51	-21.70%	1	311	3,450.00	1,234.34	+12.21	+1.00%	1	61
2.03	0.00	-	6	78	3,455.00	1,227.26	+1.23	+0.10%	1	6
2.01	0.00	-	2	107	3,460.00	1,027.93	0.00	-	10	16
2.60	0.00	-	29	54	3,465.00	685.60	0.00	-	1	1
1.99	-0.84	-29.68%	1	142	3,470.00	1,307.55	0.00	-	1	0
2.80	0.00	-	30	51	3,475.00	1,185.00	0.00	-	3	8
2.77	0.00	-	1	88	3,480.00	1,146.70	0.00	-	1	2
1.89	0.00	-	1	28	3,485.00	285.90	0.00	-	1	6
2.07	0.00	-	2	121	3,490.00	1,346.34	0.00	-	23	38
2.18	0.00	-	8	34	3,495.00	1,281.08	0.00	-	1	42
1.94	-0.36	-15.65%	94	889	3,500.00	1,273.65	-12.38	-0.96%	8	70
1.91	-0.25	-11.57%	1	2,236	3,505.00	1,375.40	0.00	-	2	1
2.13	0.00	-	9	81	3,510.00	1,279.10	-96.04	-6.98%	2	0
4.45	0.00	-	3	14	3,515.00	1,286.20	-101.74	-7.33%	2	-
2.01	0.00	-	5	52	3,520.00	1,290.40	-95.12	-6.87%	2	0
2.05	0.00	-	16	54	3,525.00	1,397.88	0.00	-	20	4
2.00	0.00	-	2	33	3,530.00	1,433.37	0.00	-	40	0
2.51	0.00	-	2	39	3,535.00	-	-	-	-	-
2.29	0.00	-	1	81	3,540.00	767.00	0.00	-	5	5
3.76	0.00	-	6	51	3,545.00	535.65	0.00	-	-	1
1.89	+0.05	+2.72%	2	122	3,550.00	1,324.78	+2.73	+0.21%	1	3
5.05	0.00	-	13	11	3,555.00	1,119.69	0.00	-	1	3
1.62	-0.54	-25.00%	1	18	3,560.00	551.92	0.00	-	1	0
2.72	0.00	-	1	51	3,565.00	1,375.63	0.00	-	1	2
1.94	0.00	-	2	10	3,570.00	372.55	0.00	-	1	5
2.98	0.00	-	2	9	3,575.00	1,163.40	0.00	-	1	1
2.10	0.00	-	2	15	3,580.00	1,383.30	0.00	-	2	2
1.64	0.00	-	8	39	3,585.00	366.46	0.00	-	2	2
1.80	0.00	-	15	47	3,590.00	824.77	0.00	-	24	12
2.59	0.00	-	1	12	3,595.00	491.64	0.00	-	3	0
1.50	-0.35	-18.92%	112	479	3,600.00	1,425.09	0.00	-	2	1
1.46	-0.61	-29.47%	3	31	3,605.00	605.50	0.00	-	3	56
2.78	0.00	-	1	21	3,610.00	476.05	0.00	-	3	103
2.52	0.00	-	3	20	3,615.00	700.25	0.00	-	1	2
1.60	0.00	-	1	17	3,620.00	1,284.00	0.00	-	4	6
2.24	0.00	-	1	14	3,625.00	-	-	-	-	-
2.09	0.00	-	1	30	3,630.00	1,404.63	+1.25	+0.09%	1	1
4.30	0.00	-	8	10	3,635.00	1,408.33	0.00	-	2	2
1.85	0.00	-	1	23	3,640.00	1,413.38	0.00	-	-	1
3.60	0.00	-	1	21	3,645.00	379.05	0.00	-	1	2
1.55	0.00	-	2	42	3,650.00	1,422.12	0.00	-	1	15
4.15	0.00	-	6	11	3,655.00	-	-	-	-	-
1.77	0.00	-	2	19	3,660.00	465.22	0.00	-	2	2
2.45	0.00	-	2	36	3,665.00	608.40	0.00	-	-	0
1.73	0.00	-	2	12	3,670.00	897.50	0.00	-	-	0
3.95	0.00	-	12	19	3,675.00	902.15	0.00	-	1	2
1.59	0.00	-	1	5	3,680.00	1,623.13	0.00	-	9	0
1.59	0.00	-	1	8	3,685.00	1,536.78	0.00	-	1	0
2.90	0.00	-	3	27	3,690.00	1,257.40	0.00	-	2	0
1.61	0.00	-	2	9	3,695.00	1,546.78	0.00	-	1	0
1.26	-0.23	-15.44%	4	312	3,700.00	1,524.91	0.00	-	2	0
1.59	0.00	-	1	17	3,705.00	1,556.78	0.00	-	2	2
1.55	0.00	-	1	14	3,710.00	1,534.93	0.00	-	1	0
4.20	0.00	-	9	11	3,715.00	561.45	0.00	-	-	0
2.98	0.00	-	2	7	3,720.00	1,222.45	0.00	-	3	0
1.56	0.00	-	1	48	3,725.00	918.80	0.00	-	1	0
2.18	0.00	-	1	16	3,730.00	1,234.55	0.00	-	1	0
2.88	0.00	-	1	4	3,735.00	682.09	0.00	-	1	0
1.38	-0.50	-26.60%	1	24	3,740.00	1,214.64	0.00	-	16	8
2.15	0.00	-	2	21	3,745.00	1,216.39	0.00	-	38	2
1.39	0.00	-	25	197	3,750.00	1,589.14	0.00	-	2	30
1.49	0.00	-	1	47	3,755.00	1,223.71	0.00	-	60	46
1.40	0.00	-	2	66	3,760.00	1,231.02	0.00	-	2	3
1.53	0.00	-	1	322	3,800.00	1,686.73	0.00	-	2	0
0.88	-0.25	-22.12%	4	166	3,900.00	1,406.40	0.00	-	1	0
0.87	-0.13	-13.00%	10	867	4,000.00	1,649.75	0.00	-	83	0
0.69	-0.22	-24.18%	3	310	4,100.00	1,676.70	0.00	-	25	0
0.65	-0.05	-7.14%	40	362	4,200.00	1,668.55	0.00	-	20	0
0.37	-0.50	-57.47%	10	150	4,300.00	1,831.73	0.00	-	28	1
0.50	-0.05	-9.09%	3	183	4,400.00	2,188.00	0.00	-	3	10
0.41	-0.09	-18.00%	82	555	4,500.00	2,030.09	0.00	-	16	3
0.17	-0.47	-73.44%	45	428	4,600.00	2,130.44	0.00	-	26	0
0.35	-0.13	-27.08%	56	1,197	4,700.00	2,229.59	0.00	-	36	0
0.36	+0.03	+9.09%	20	396	4,800.00	2,332.92	0.00	-	6	0
0.26	-0.06	-18.75%	57	278	4,900.00	2,002.18	0.00	-	48	0
0.30	0.00	-	27	501	5,000.00	2,090.93	0.00	-	62	0
0.25	0.00	-	2	144	5,100.00	2,185.33	0.00	-	48	0
0.44	0.00	-	1	97	5,200.00	2,297.34	0.00	-	46	0
0.30	0.00	-	3	173	5,300.00	2,393.74	0.00	-	20	0
0.15	+0.01	+7.14%	308	3,121	5,400.00	2,514.76	0.00	-	10	0