Canada markets closed

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 PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
-----1,080.002.000.00--3
-----1,100.002.23+0.38+20.54%221
-----1,200.003.18-0.27-7.83%12
-----1,220.004.700.00--1
-----1,240.003.95-0.60-13.19%1599
-----1,260.004.75-0.15-3.06%114
-----1,280.005.10+0.10+2.00%16
1,106.250.00--11,300.005.10-0.30-5.56%10132
-----1,320.007.500.00-1016
-----1,340.0011.300.00-634
1,823.340.00-4191,360.009.600.00-2165
1,874.080.00-20121,380.008.150.00-571
731.950.00-3151,400.007.75-0.45-5.49%11249
724.780.00-2131,420.004.600.00-916
1,817.940.00--21,440.0014.650.00-1318
1,679.500.00-131,450.0010.500.00-511
785.730.00-191,460.0010.60-4.55-30.03%2017
1,502.000.00-121,480.0011.82-0.66-5.29%1214
766.500.00-141,500.0012.72+0.67+5.56%44128
1,753.000.00--11,520.0013.90-9.21-39.85%2117
-----1,540.0014.15-0.05-0.35%46271
1,045.000.00-111,550.0014.55-0.45-3.00%311
1,643.780.00--01,560.0029.400.00-116
1,661.220.00---1,580.0016.88-0.07-0.41%435
732.430.00-1471,600.0019.55+2.50+14.66%11171
-----1,620.0020.50-2.00-8.89%125
-----1,640.0020.35-22.68-52.71%522
1,414.500.00--11,650.0021.15-0.55-2.53%1031
1,585.500.00--01,660.0021.750.00-324
544.900.00-151,680.0025.50-0.45-1.73%231
561.530.00--11,700.0027.50+1.44+5.53%17204
556.77+42.31+8.22%611,720.0028.000.00-247
496.270.00-181,740.0033.65+3.60+11.98%124
478.780.00--11,760.0034.12-1.65-4.61%753
503.42+40.18+8.67%221,780.0035.150.00-479
364.350.00-391,800.0038.50+0.40+1.05%57424
429.140.00-161,820.0043.35-0.93-2.10%360
1,000.500.00-111,840.0048.58+5.09+11.70%5101
405.030.00-231,860.0050.92+2.17+4.45%285
389.490.00--21,880.0051.04+2.04+4.16%4188
354.040.00-1191,900.0056.61+2.35+4.33%72205
356.120.00-1261,920.0057.73+0.78+1.37%339
1,325.800.00-101,940.0065.25-2.17-3.22%885
326.550.00--11,960.0063.65-5.35-7.75%20080
398.690.00--01,980.0074.40+3.07+4.30%15115
297.00-40.00-11.87%71062,000.0079.20+2.97+3.90%146834
283.550.00-112,020.0086.21+3.31+3.99%12115
224.550.00-242,040.0089.45+3.35+3.89%698
258.00+49.35+23.65%152,060.0093.000.00-13110
266.14-4.11-1.52%13122,080.0099.92-7.12-6.65%167
231.17-11.57-4.77%7312,100.00101.22-5.58-5.22%8255
255.000.00-4172,120.00107.25-14.00-11.55%153
226.05+9.34+4.31%6232,140.00122.27+2.43+2.03%783
203.900.00-1262,160.00135.27+7.90+6.20%17222
221.40+21.40+10.70%6382,180.00140.24+8.59+6.52%1119
172.50-30.06-14.84%622642,200.00152.43+14.70+10.67%616396
164.05-20.85-11.28%27392,220.00162.01-2.92-1.77%581
153.45-28.05-15.45%13592,240.00155.00-3.42-2.16%7109
153.09-11.82-7.17%39652,260.00166.50-0.99-0.59%23173
137.65-22.17-13.87%12192,280.00175.77-7.21-3.94%2283
120.40-29.36-19.60%392412,300.00203.55+17.64+9.49%5958
127.20-7.05-5.25%13512,320.00205.30+2.45+1.21%1135
118.25-9.40-7.36%181652,340.00217.33-5.01-2.25%2158
95.63-22.72-19.20%19562,360.00223.48-7.82-3.38%5110
91.15-0.75-0.82%8282,380.00231.560.00-21132
81.98-21.88-21.07%605872,400.00261.00+17.25+7.08%43361
77.55-13.50-14.83%19432,420.00263.880.00-4184
76.85-8.74-10.21%8342,440.00269.95-6.80-2.46%44203
71.00-11.34-13.77%21452,460.00286.12-4.28-1.47%2140
61.37-5.39-8.07%591352,480.00304.28-23.42-7.15%2402
53.50-17.50-24.65%1905672,500.00319.13+9.96+3.22%15997
51.89-4.26-7.59%12522,520.00342.60+8.80+2.64%4225
50.25-6.25-11.06%61212,540.00343.80-5.20-1.49%2290
40.63-7.43-15.46%10942,560.00380.19+20.86+5.81%1202
42.85-7.55-14.98%8552,580.00404.00-101.82-20.13%2186
34.00-12.35-26.65%2158342,600.00394.90+0.03+0.01%9646
32.50-9.55-22.71%28672,620.00430.000.00-192
30.65-5.30-14.74%13852,640.00430.300.00-61199
29.10-1.87-6.04%4832,660.00564.700.00-15123
25.00-3.33-11.75%1432,680.00479.95-6.36-1.31%1156
21.54-7.51-25.85%1137582,700.00477.60+12.60+2.71%18692
20.44-6.23-23.36%4662,720.00612.510.00-1130
19.02-5.40-22.11%5542,740.00511.22+11.21+2.24%12112
20.92-0.18-0.85%171222,760.00536.500.00-5141
16.02-1.28-7.40%1952,780.00547.92-77.01-12.32%13108
13.90-4.27-23.50%1261,0602,800.00595.28+21.88+3.82%161,312
13.55-3.70-21.45%91762,820.00731.010.00-2108
12.40-2.23-15.24%111102,840.00623.80+33.70+5.71%11134
11.03-1.52-12.11%4862,860.00736.070.00-586
10.05-1.50-12.99%31072,880.00648.42-25.60-3.80%10206
9.00-3.00-25.00%263072,900.00694.460.00-9341
9.45-1.95-17.11%2552,920.00789.530.00-13109
7.74-2.71-25.93%3652,940.00698.93-17.98-2.51%179
7.15-2.45-25.52%21782,960.00730.82+5.52+0.76%1147
8.40-0.22-2.55%11292,980.00735.780.00-2211
6.20-2.40-27.91%2241,2173,000.00789.10+35.64+4.73%21,533
4.59-1.21-20.86%314903,100.00884.00+5.87+0.67%8406
4.25-0.75-15.00%72673,150.00922.77-157.23-14.56%563
3.40-0.89-20.75%247863,200.00966.00+6.00+0.63%9558
3.08-1.02-24.88%61353,250.001,020.50-39.50-3.73%7157
2.77-0.50-15.29%878743,300.001,087.00+41.66+3.99%1219
2.10-0.40-16.00%156903,400.001,174.07+3.03+0.26%6256
1.93-0.58-23.11%12723,440.001,270.000.00-120
2.30-0.14-5.74%11953,445.001,217.34+1.39+0.11%315
1.84-0.51-21.70%13113,450.001,234.34+12.21+1.00%161
2.030.00-6783,455.001,227.26+1.23+0.10%16
2.010.00-21073,460.001,027.930.00-1016
2.600.00-29543,465.00685.600.00-11
1.99-0.84-29.68%11423,470.001,307.550.00-10
2.800.00-30513,475.001,185.000.00-38
2.770.00-1883,480.001,146.700.00-12
1.890.00-1283,485.00285.900.00-16
2.070.00-21213,490.001,346.340.00-2338
2.180.00-8343,495.001,281.080.00-142
1.94-0.36-15.65%948893,500.001,273.65-12.38-0.96%870
1.91-0.25-11.57%12,2363,505.001,375.400.00-21
2.130.00-9813,510.001,279.10-96.04-6.98%20
4.450.00-3143,515.001,286.20-101.74-7.33%2-
2.010.00-5523,520.001,290.40-95.12-6.87%20
2.050.00-16543,525.001,397.880.00-204
2.000.00-2333,530.001,433.370.00-400
2.510.00-2393,535.00-----
2.290.00-1813,540.00767.000.00-55
3.760.00-6513,545.00535.650.00--1
1.89+0.05+2.72%21223,550.001,324.78+2.73+0.21%13
5.050.00-13113,555.001,119.690.00-13
1.62-0.54-25.00%1183,560.00551.920.00-10
2.720.00-1513,565.001,375.630.00-12
1.940.00-2103,570.00372.550.00-15
2.980.00-293,575.001,163.400.00-11
2.100.00-2153,580.001,383.300.00-22
1.640.00-8393,585.00366.460.00-22
1.800.00-15473,590.00824.770.00-2412
2.590.00-1123,595.00491.640.00-30
1.50-0.35-18.92%1124793,600.001,425.090.00-21
1.46-0.61-29.47%3313,605.00605.500.00-356
2.780.00-1213,610.00476.050.00-3103
2.520.00-3203,615.00700.250.00-12
1.600.00-1173,620.001,284.000.00-46
2.240.00-1143,625.00-----
2.090.00-1303,630.001,404.63+1.25+0.09%11
4.300.00-8103,635.001,408.330.00-22
1.850.00-1233,640.001,413.380.00--1
3.600.00-1213,645.00379.050.00-12
1.550.00-2423,650.001,422.120.00-115
4.150.00-6113,655.00-----
1.770.00-2193,660.00465.220.00-22
2.450.00-2363,665.00608.400.00--0
1.730.00-2123,670.00897.500.00--0
3.950.00-12193,675.00902.150.00-12
1.590.00-153,680.001,623.130.00-90
1.590.00-183,685.001,536.780.00-10
2.900.00-3273,690.001,257.400.00-20
1.610.00-293,695.001,546.780.00-10
1.26-0.23-15.44%43123,700.001,524.910.00-20
1.590.00-1173,705.001,556.780.00-22
1.550.00-1143,710.001,534.930.00-10
4.200.00-9113,715.00561.450.00--0
2.980.00-273,720.001,222.450.00-30
1.560.00-1483,725.00918.800.00-10
2.180.00-1163,730.001,234.550.00-10
2.880.00-143,735.00682.090.00-10
1.38-0.50-26.60%1243,740.001,214.640.00-168
2.150.00-2213,745.001,216.390.00-382
1.390.00-251973,750.001,589.140.00-230
1.490.00-1473,755.001,223.710.00-6046
1.400.00-2663,760.001,231.020.00-23
1.530.00-13223,800.001,686.730.00-20
0.88-0.25-22.12%41663,900.001,406.400.00-10
0.87-0.13-13.00%108674,000.001,649.750.00-830
0.69-0.22-24.18%33104,100.001,676.700.00-250
0.65-0.05-7.14%403624,200.001,668.550.00-200
0.37-0.50-57.47%101504,300.001,831.730.00-281
0.50-0.05-9.09%31834,400.002,188.000.00-310
0.41-0.09-18.00%825554,500.002,030.090.00-163
0.17-0.47-73.44%454284,600.002,130.440.00-260
0.35-0.13-27.08%561,1974,700.002,229.590.00-360
0.36+0.03+9.09%203964,800.002,332.920.00-60
0.26-0.06-18.75%572784,900.002,002.180.00-480
0.300.00-275015,000.002,090.930.00-620
0.250.00-21445,100.002,185.330.00-480
0.440.00-1975,200.002,297.340.00-460
0.300.00-31735,300.002,393.740.00-200
0.15+0.01+7.14%3083,1215,400.002,514.760.00-100