Canada markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
144.78+1.60 (+1.12%)
At close: 04:00PM EDT
144.65 -0.13 (-0.09%)
After hours: 06:41PM EDT
In The Money
Show:ListStraddle
Calls
August 19, 2022
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
93.00+2.78+3.08%2963452.000.010.00-14,693
89.650.00-505353.000.010.00-180250
87.550.00-424254.000.020.00-215,286
53.250.00-525255.000.010.00-6621,189
87.200.00-54656.000.010.00-6266
84.700.00-383957.000.010.00-43654
86.90+3.35+4.01%82858.000.010.00-134366
-----59.000.030.00-2258
84.90+9.90+13.20%462260.000.010.00-11,723
84.00+84.00-23061.000.010.00-451,535
79.600.00-254862.000.010.00-4967
79.800.00-252663.000.010.00-30249
-----64.000.010.00-1433
76.750.00-6465.000.010.00-5706
-----66.000.010.00-201,009
75.500.00-551567.000.010.00-1638
73.700.00-262168.000.010.00-2762
45.610.00-21869.000.010.00-2361
70.880.00-54770.000.010.00-12,816
71.700.00-5671.000.030.00-8398
65.450.00-24372.000.010.00-2001,272
69.750.00--773.000.010.00-1181
45.440.00--4074.000.010.00-170719
69.55+3.05+4.59%610475.000.010.00-53,526
65.400.00-585776.000.010.00-1746
65.750.00-7977.000.010.00-1556
67.00+30.15+81.82%22178.000.010.00-5947
66.00+4.31+6.99%22779.000.010.00-851,402
62.600.00-2019980.000.010.00-138,024
60.000.00-212881.000.010.00-201,147
60.000.00-71982.000.010.00-41,182
35.540.00-2883.000.010.00-231,144
57.000.00-209384.000.010.00-21,416
58.070.00-2045185.000.010.00-57,243
56.000.00-63386.000.010.00-11,305
55.200.00-63887.000.010.00-152,120
53.200.00-110488.000.010.00-11,968
53.800.00-26889.000.030.00-13,203
55.00+3.23+6.24%680790.000.010.00-218,029
54.00+3.25+6.40%1716691.000.010.00-14,008
50.750.00-133192.000.010.00-25,963
51.30+22.95+80.95%710493.000.010.00-13,943
49.120.00-122594.000.010.00-55,374
49.55+1.42+2.95%116795.000.010.00-213,744
50.24+2.94+6.22%329896.000.010.00-13,480
44.630.00-115697.000.010.00-12,685
43.680.00-127198.000.010.00-344,679
42.380.00-733499.000.010.00-210,263
44.80+1.17+2.68%117,148100.000.010.00-5329,231
39.750.00-5995102.000.010.00-13,963
41.30+2.25+5.76%678103.000.010.00-305,156
39.480.00-6104104.000.010.00-11,366
39.90+1.79+4.70%4613,334105.000.010.00-11326,892
35.950.00-581106.000.010.00-22,015
33.450.00-11,047107.000.010.00-12,809
37.25+1.63+4.58%333,666107.500.03+0.02+200.00%110,275
36.82+1.70+4.84%9002,113108.000.010.00-362,333
34.280.00-284109.000.010.00-33,697
34.92+1.40+4.18%1,89025,763110.000.010.00-1732,737
33.70+2.20+6.98%71,784110.500.010.00-402,406
31.600.00-11,114110.750.010.00-42,330
33.75+1.25+3.85%323,614111.000.010.00-25,602
33.30+2.50+8.12%191,279111.250.010.00-143,187
32.24+1.77+5.81%21,089111.500.010.00-12,062
30.500.00-371,945111.750.020.00-104,015
33.00+1.43+4.53%5412,244112.000.010.00-23,768
29.450.00-11,405112.250.010.00-11,954
32.93+1.91+6.16%14,410112.500.010.00-725,989
31.88+1.98+6.62%66714113.000.010.00-15,620
30.85+1.85+6.38%882,406114.000.010.00-501,666
29.81+1.25+4.38%23324,028115.000.010.00-6527,004
28.85+1.88+6.97%361,753116.000.03+0.02+200.00%52,277
28.30+3.47+13.98%152,173117.000.010.00-1,4453,931
27.44+1.79+6.98%676,935117.500.010.00-28,280
26.95+2.25+9.11%681,335118.000.010.00-191,279
25.55+0.95+3.86%501,119119.000.010.00-1212,310
24.95+1.80+7.78%2,28073,602120.000.010.00-2,02287,428
25.32+4.11+19.38%5031,152121.000.01-0.01-50.00%172,239
22.16+0.82+3.84%422,405122.000.01-0.01-50.00%441,706
22.48+1.76+8.49%58212,518122.500.010.00-2405,108
22.40+2.55+12.85%351,269123.000.010.00-1671,452
20.96+1.67+8.66%494,242124.000.01-0.01-50.00%323,837
20.00+1.96+10.86%61120,980125.000.01-0.01-50.00%60617,084
19.05+1.90+11.08%2114,174126.000.01-0.01-50.00%1242,479
19.30+2.70+16.27%551,516127.000.02-0.01-33.33%903,074
17.55+1.45+9.01%2128,352127.500.01-0.01-50.00%1154,201
18.10+2.67+17.30%522,610128.000.01-0.03-75.00%4913,034
16.05+1.70+11.85%144558129.000.02-0.03-60.00%1,22910,117
14.95+1.79+13.60%1,02417,471130.000.02-0.05-71.43%3,24431,085
13.37+1.02+8.26%901,504131.000.02-0.06-75.00%1,2146,001
12.75+1.65+14.86%9387,010132.500.04-0.08-66.67%8506,386
11.10+1.60+16.84%198392134.000.06-0.12-66.67%2,1152,413
9.95+1.55+18.45%1,50820,710135.000.07-0.15-68.18%10,55525,614
8.90+1.35+17.88%2637,971136.000.11-0.20-64.52%4,57413,117
7.60+1.48+24.18%9884,773137.500.17-0.32-65.31%14,74714,229
6.15+1.20+24.24%2,4483,128139.000.29-0.45-60.81%7,3717,521
5.25+1.12+27.12%10,45627,983140.000.42-0.54-56.25%29,10516,889
4.34+0.89+25.80%4,0735,919141.000.58-0.64-52.46%15,9967,965
3.27+0.77+30.80%16,59213,738142.500.93-0.84-47.46%29,16710,249
2.32+0.56+31.82%39,6469,815144.001.46-1.04-41.60%20,4623,459
1.78+0.46+34.85%93,67727,049145.001.95-1.11-36.27%18,0594,498
1.34+0.34+34.00%58,3038,864146.002.42-1.43-37.14%5,306692
0.80+0.19+31.15%35,08825,161147.503.35-1.60-32.32%2,4384,181
0.49+0.15+44.12%11,3267,227149.004.15-1.95-31.97%1,216367
0.32+0.08+33.33%51,56825,763150.005.44-1.68-23.60%1,3492,473
0.12+0.02+20.00%9,67714,693152.507.70-1.75-18.52%245405
0.04-0.01-20.00%4,72410,582155.009.90-1.80-15.38%3191,306
0.03-0.01-25.00%5862,721155.5010.70-1.96-15.48%129833
0.04+0.01+33.33%3083,672156.0010.90-2.35-17.74%541,552
0.03+0.01+50.00%913,086156.5012.05-1.55-11.40%551,389
0.03+0.01+50.00%2,4953,036157.0012.05-1.80-13.00%5920
0.020.00-14924,690157.5011.68-3.63-23.71%7043
0.020.00-821,339158.0013.60-3.10-18.56%1130
0.010.00-6394,208158.5012.60-5.25-29.41%161
0.010.00-111,949159.0013.95-3.30-19.13%1254
0.020.00-1313,467159.5013.75-5.55-28.76%1236
0.01-0.01-50.00%8068,381160.0017.34-0.54-3.02%1247
0.010.00-353,584160.5018.850.00-2610
0.010.00-4313,587161.0018.300.00-2510
0.010.00-4863,380161.5015.20-3.60-19.15%2220
0.010.00-591,087162.0019.050.00-1830
0.010.00-382,442162.5018.00-2.15-10.67%2520
0.010.00-53,901163.0021.150.00-580
0.020.00-7679163.5019.90-1.90-8.72%10
0.010.00-23,109164.0020.150.00-20
0.010.00-52,142164.5021.950.00-1291
0.010.00-1827,419165.0019.95-1.70-7.85%4358
0.010.00-26,268167.5025.500.00-470
0.010.00-106,524170.0027.760.00-20
0.010.00-15,719172.5030.500.00-240
0.010.00-1,31710,101175.0028.55-4.50-13.62%80
0.010.00-12,366177.5035.550.00-270
0.010.00-205,824180.0037.500.00-460
0.010.00-12,226182.5040.350.00-110
0.010.00-2002,924185.0043.450.00-33
0.010.00-201,768187.5044.800.00-40
0.010.00-404,518190.0048.000.00-55
0.010.00-11,656192.5049.750.00-40
0.010.00-11,718195.0051.850.00-10
0.010.00-21,122197.5055.800.00-20
0.010.00-408,886200.0057.15-0.60-1.04%20
0.010.00-14,334202.5059.950.00-680
0.010.00-2304,311205.0064.750.00-66
0.010.00-102,208210.0068.100.00-770
0.010.00-41,353215.0072.15-0.35-0.48%10
0.010.00-215,752220.0077.850.00-440
0.010.00-214,636225.0083.050.00-290
0.010.00-13,035230.0088.300.00-560
0.010.00-801,758235.0093.050.00-1414
0.010.00-102,502240.0098.350.00-120
0.010.00-259,839245.00100.05-2.75-2.68%20
-----1,040.001.82+0.47+34.81%7181
-----1,080.001.91+0.11+6.11%17286
-----1,100.002.35+0.50+27.03%349
-----1,120.007.410.00-38
-----1,140.007.820.00--22
-----1,160.008.670.00-57
-----1,180.003.200.00-19
-----1,200.002.750.00-1252
-----1,220.005.750.00-1973
1,199.490.00-111,240.004.00-0.45-10.11%342
-----1,260.003.90-3.22-45.22%16
-----1,280.0016.450.00-19
-----1,300.005.550.00-1242
-----1,320.006.320.00-236
-----1,340.009.300.00-116
788.690.00--11,360.007.420.00-228
770.390.00--11,380.007.560.00-315
1,023.940.00--11,400.007.45+0.25+3.47%841
-----1,420.006.720.00-14
-----1,440.008.13+0.88+12.14%866
-----1,460.009.800.00-49
-----1,480.009.39-1.21-11.42%815
1,008.200.00-131,500.0011.00+1.80+19.57%2120
910.000.00-101,520.0015.370.00-310
-----1,540.0032.150.00-521
-----1,560.0034.450.00-513
-----1,580.0015.500.00-15
655.000.00-151,600.0014.50+1.40+10.69%7296
-----1,620.0016.25+2.10+14.84%321
-----1,640.0017.00+2.80+19.72%29
-----1,660.0018.86+2.96+18.62%120
624.850.00--21,680.0019.21-2.74-12.48%3353
589.100.00-18201,700.0020.51+2.51+13.94%9237
431.200.00-101,720.0023.05+3.00+14.96%1222
521.290.00-101,740.0022.00-3.40-13.39%148
715.28+210.80+41.79%121,760.0026.180.00-344
477.330.00-111,780.0028.29-1.36-4.59%128
671.700.00-4111,800.0029.44+4.94+20.16%37676
423.990.00-221,820.0031.93-0.84-2.56%1749
-----1,840.0033.48-3.31-9.00%5136
690.000.00--11,860.0036.11+3.87+12.00%1136
392.720.00-261,880.0038.55+5.87+17.96%589
451.850.00-171,900.0041.03+4.23+11.49%13663
363.580.00-491,920.0043.60+4.20+10.66%529
275.400.00-261,940.0046.60+4.55+10.82%438
516.540.00-171,960.0051.25+7.50+17.14%166
517.82-38.52-6.92%191,980.0046.040.00-7148
503.95-53.85-9.65%7952,000.0057.00+9.82+20.81%71569
419.00-54.63-11.53%28752,100.0076.63+9.73+14.54%36979
430.530.00-1892,150.0088.70+7.85+9.71%7200
360.95+0.95+0.26%51952,200.00102.60+12.10+13.37%21310
386.810.00-1222,210.00108.99+15.15+16.14%522
227.740.00-2152,215.00115.250.00-225
379.610.00-2292,220.00103.50-13.35-11.42%237
364.330.00-3272,225.00113.71-4.74-4.00%1516
372.660.00-1212,230.00128.850.00-616
270.000.00-2152,235.0096.980.00-731
218.520.00-1272,240.00118.63+16.11+15.71%426
279.000.00-2392,245.00103.110.00-325
345.30-15.30-4.24%21272,250.00115.95+12.15+11.71%6141
291.45-40.95-12.32%94792,300.00137.00+21.00+18.10%11498
250.75-35.90-12.52%3902,350.00158.43+20.44+14.81%8324
230.22-41.78-15.36%304662,400.00182.36+26.36+16.90%5678
206.80-25.37-10.93%1402202,450.00197.88+17.75+9.85%119158
181.15-34.20-15.88%1216682,500.00224.80+27.60+14.00%12426
157.80-32.70-17.17%1231242,550.00250.35+29.32+13.27%6162
139.00-26.00-15.76%734312,600.00287.88+39.75+16.02%3197
121.20-22.00-15.36%201772,650.00314.67+31.26+11.03%151
102.90-21.85-17.52%266822,700.00334.20+24.01+7.74%1192
90.00-17.17-16.02%361852,750.00368.95+14.13+3.98%199
72.60-22.40-23.58%293982,800.00421.40+26.20+6.63%6220
62.77-16.73-21.04%64752,850.00422.660.00-1157
57.84-10.66-15.56%374312,900.00503.870.00-4122
44.00-14.40-24.66%34802,950.00534.030.00-1131
40.00-12.89-24.37%1575903,000.00596.00+58.00+10.78%46117
33.65-9.85-22.64%211133,050.00590.590.00-174
28.80-9.35-24.51%253053,100.00675.77+5.02+0.75%47143
29.23-6.57-18.35%51133,110.00693.790.00-164
31.47-3.08-8.91%31203,120.00977.390.00-1112
33.880.00-271283,130.001,021.300.00-2116
25.50-9.00-26.09%31373,140.001,031.010.00-2110
25.06-6.49-20.57%41573,150.00743.960.00-365
31.050.00-26843,160.00960.220.00-136
24.75-5.55-18.32%11573,170.001,104.200.00-1195
24.00-4.99-17.21%11053,180.001,014.420.00-131
22.00-6.15-21.85%61183,190.00778.200.00-239
21.60-5.15-19.25%332923,200.00725.830.00-3224
26.350.00-50953,210.00346.050.00-327
25.700.00-31993,220.00918.500.00-16
21.70-3.95-15.40%1573,230.001,020.000.00-115
24.500.00-1353,240.001,073.560.00-115
18.60-5.35-22.34%6883,250.00820.18-45.67-5.27%738
23.300.00-11583,260.001,091.810.00-16
23.000.00-7243,270.00741.250.00-11
20.550.00-1443,280.00745.100.00-47
17.250.00-5293,290.001,124.830.00-1110
16.24-4.51-21.73%82383,300.00866.24-213.91-19.80%595
14.10-3.30-18.97%122733,350.00916.47-76.28-7.68%516
11.98-3.47-22.46%172783,400.00965.38-238.46-19.81%158
10.43-1.92-15.55%32883,450.001,386.330.00-518
9.25-3.00-24.49%2213903,500.001,125.870.00-113
8.14-2.56-23.93%1543,550.001,225.900.00-10
7.25-2.00-21.62%32423,600.001,161.93-303.82-20.73%10
6.20-1.30-17.33%3733,650.001,253.770.00-20
5.95-1.45-19.59%21003,700.001,479.630.00-20
5.70-0.45-7.32%2653,750.001,288.900.00-10
4.91-1.09-18.17%42323,800.001,669.850.00-20
4.50-0.90-16.67%2403,850.00972.150.00-640
4.35-1.40-24.35%3683,900.001,680.950.00-20
3.85-0.84-17.91%1503,950.001,139.350.00-10
3.80-0.55-12.64%214054,000.001,779.620.00-20
3.65-0.36-8.98%11974,050.00816.650.00-11
4.00+0.28+7.53%11704,100.001,690.050.00-40
3.01-0.44-12.75%21074,200.001,141.640.00-20
2.70+1.55+134.78%2534,300.001,143.970.00-400
2.22-0.71-24.23%22444,400.001,572.700.00-20
2.10-0.40-16.00%67424,500.001,991.440.00-20
1.90-0.59-23.69%21494,600.002,089.430.00-20
1.980.00-11084,700.001,688.840.00-40
1.81+0.11+6.47%14914,800.002,446.240.00-20
1.41-0.29-17.06%194084,900.002,389.470.00-20