Canada markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
2,307.37+91.16 (+4.11%)
At close: 04:00PM EDT
2,308.00 +0.63 (+0.03%)
After hours: 07:04PM EDT
In The Money
Show:ListStraddle
Calls
September 16, 2022
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
-----1,080.007.200.00--2
915.000.00-131,240.0011.50-1.87-13.99%145
-----1,260.0023.250.00--3
-----1,280.0012.28-12.69-50.82%122
960.000.00--31,300.0013.38-1.82-11.97%540
-----1,320.0016.650.00-16
-----1,340.0029.420.00-86
856.200.00-231,360.0019.150.00-5180
1,608.000.00--11,380.0017.55-3.35-16.03%880
954.170.00-121,400.0016.40-4.93-23.11%3243
1,674.500.00-121,420.0023.250.00-121
1,638.790.00-121,440.0021.45-20.62-49.01%915
734.930.00-221,450.0024.900.00-1107
-----1,460.0025.500.00-15
1,469.000.00--01,480.0023.95-3.85-13.85%19
868.140.00-4271,500.0026.40-3.70-12.29%3136
-----1,520.0024.53-22.42-47.75%1226
1,216.000.00-121,540.0041.800.00-616
1,380.750.00-121,560.0052.180.00-15
1,179.500.00-1101,580.0047.350.00-135
681.070.00-1191,600.0033.00-9.40-22.17%5134
684.50-857.00-55.60%121,620.0070.540.00-452
652.000.00-251,640.0055.000.00-1180
1,626.120.00-2161,660.0076.040.00-1664
2,058.450.00-181,680.0052.530.00-2227
499.660.00-1261,700.0043.00-13.74-24.22%9483
850.000.00-1111,720.0085.250.00-6628
660.000.00-1111,740.0049.35-10.75-17.89%219
1,113.000.00-171,760.0071.350.00-146
428.880.00-181,780.0085.000.00-568
418.440.00-3161,800.0059.00-14.00-19.18%14151
1,358.950.00-431,820.00111.000.00-973
715.000.00-231,840.0064.05-20.75-24.47%247
924.500.00-121,860.0068.93-20.01-22.50%35147
1,150.970.00-221,880.0080.17-32.88-29.08%7123
360.380.00-1481,900.0083.00-17.25-17.21%51321
1,353.100.00-221,920.00100.04-2.57-2.50%797
424.760.00-131,940.0098.79-12.26-11.04%181
481.390.00-341,960.00116.450.00-298
860.810.00-251,980.0096.82-20.38-17.39%2130
392.000.00-311442,000.00101.35-29.65-22.63%1271,000
446.100.00--602,020.00135.900.00-242
560.000.00-322,040.00112.85-75.06-39.94%239
268.000.00-242,060.00148.600.00-141
245.000.00--22,080.00125.48-94.13-42.86%254
330.100.00-3382,100.00130.17-33.56-20.50%9316
316.980.00-5172,120.00160.96-14.79-8.42%1258
271.510.00-2182,140.00143.77-28.31-16.45%1167
276.000.00-11202,160.00173.50-11.00-5.96%32123
263.20+20.24+8.33%1302,180.00160.00-33.80-17.44%554
284.14+44.94+18.79%10602,200.00170.86-35.64-17.26%98796
249.60+20.75+9.07%19132,220.00193.47-20.92-9.76%740
260.00+26.92+11.55%3232,240.00208.22-15.78-7.04%1087
242.90+15.90+7.00%16352,260.00192.22-40.78-17.50%871
225.910.00-11272,280.00240.500.00-381
225.55+37.87+20.18%291282,300.00229.62-26.38-10.30%1799
216.10+31.10+16.81%33392,320.00239.82-80.10-25.04%447
205.35+35.67+21.02%24402,340.00265.23-6.57-2.42%144
164.50+55.50+50.92%372,360.00396.250.00-362
167.00+40.00+31.50%1522,380.00307.700.00-785
178.00+32.66+22.47%415382,400.00292.21-27.17-8.51%1581
169.00+21.95+14.93%1222,420.00377.030.00-1540
136.49+1.81+1.34%1222,440.00306.84-80.86-20.86%256
152.50+9.64+6.75%3272,460.00404.130.00-1646
144.15+16.61+13.02%2482,480.00342.55-23.76-6.49%153
133.03+13.17+10.99%253482,500.00320.12-54.88-14.63%5625
123.32+18.02+17.11%81162,520.00334.24-48.66-12.71%2110
107.850.00-1292,540.00396.550.00-146
119.00+22.03+22.72%1632,550.00421.970.00-1143
117.10+16.05+15.88%1102,560.00429.170.00-139
103.00+3.00+3.00%3612,580.00430.000.00-460
102.55+18.90+22.59%872992,600.00392.22-45.03-10.30%3342
79.000.00-1792,620.00462.800.00-231
71.970.00-2162,640.00476.830.00-447
77.490.00-5652,650.00536.420.00-21,095
54.380.00-2252,660.00485.000.00-1124
75.00+3.05+4.24%1542,680.00529.630.00-156
75.87+14.92+24.48%84722,700.00524.050.00-2735
50.000.00-20732,720.00585.400.00-2276
59.300.00-11152,740.00490.92-58.08-10.58%295
64.97+6.12+10.40%62492,750.00557.300.00-3331
65.45+12.77+24.24%8912,760.00568.020.00-2110
50.73+7.83+18.25%71342,780.00582.350.00-1140
56.25+10.12+21.94%184842,800.00541.15-67.13-11.04%201,665
53.42+8.92+20.04%3162,820.00616.500.00-342
41.010.00-5332,840.00637.74-127.16-16.62%192
47.01+4.11+9.58%621152,850.00605.00-115.30-16.01%4368
40.500.00-1182,860.00651.350.00-150
36.00-5.45-13.15%3332,880.00726.680.00-352
35.25+0.59+1.70%21672,900.00695.350.00-5417
31.800.00-1772,920.00802.000.00-1124
34.84+3.49+11.13%2372,940.00735.530.00-391
35.00+6.40+22.38%2662,950.00791.100.00-1575
32.300.00-1432,960.00751.760.00-159
30.00+4.20+16.28%72172,980.00760.000.00-11,075
28.77+4.77+19.88%347463,000.00759.25-21.75-2.78%61,313
27.85+7.95+39.95%4743,010.00780.000.00-1192
27.68+4.89+21.46%4703,020.00781.64-70.39-8.26%5111
22.230.00-1423,030.00795.42+379.89+91.42%457
24.040.00-1403,040.00815.300.00-136
20.63-0.44-2.09%11903,050.00916.480.00-22127
24.000.00-1243,060.00822.86-145.71-15.04%2157
19.26-14.39-42.76%1113,070.00760.200.00-146
15.350.00-2683,080.00890.830.00-198
19.450.00-2683,090.00832.23-100.87-10.81%178
21.01-0.99-4.50%192253,100.00856.070.00-2427
20.30-5.18-20.33%15403,110.00934.100.00-233
17.150.00-2293,120.00980.230.00-159
17.150.00-1363,130.00909.560.00-5140
19.400.00-2563,140.00962.900.00-285
18.55+2.55+15.94%21473,150.001,030.000.00-4144
17.200.00-10903,160.00986.600.00-196
18.000.00-1873,170.00925.000.00-179
15.300.00-2493,180.00947.200.00-245
14.050.00-1393,190.00927.72-38.98-4.03%1130
16.20+2.08+14.73%255743,200.00982.930.00-1531
11.200.00-3603,210.00367.050.00-119
14.800.00-1813,220.001,055.590.00-11,422
12.50+2.75+28.21%2813,230.001,070.530.00-424
17.830.00-1303,240.001,065.830.00-336
11.500.00-11873,250.001,029.580.00-7278
12.600.00-12473,260.00959.85-77.42-7.46%216
8.200.00-5453,270.001,150.000.00-533
11.05+0.85+8.33%10643,280.001,056.770.00-944
22.100.00-1283,290.001,190.160.00-136
10.20-0.25-2.39%176373,300.001,050.400.00-35252
11.000.00-1783,310.001,014.75-90.90-8.22%139
7.650.00-6443,320.001,215.330.00-240
7.500.00-10443,330.001,096.030.00-30150
9.100.00-1723,340.001,177.560.00-235
9.300.00-11393,350.001,140.000.00-190
8.870.00-1833,360.00816.120.00-178
6.900.00-51203,370.001,145.000.00-462
9.87+3.12+46.22%1753,380.001,216.300.00-422
9.800.00-2603,390.001,206.850.00-138
9.42+1.37+17.02%31,2213,400.001,105.00-68.29-5.82%41,158
6.650.00-201843,410.00468.100.00-121
6.200.00-4393,420.00944.550.00-2032
6.100.00-4733,430.001,292.690.00-419
8.000.00-1493,440.00963.530.00-2052
7.900.00-21253,450.001,329.490.00-4232
7.000.00-4613,460.00545.000.00-234
6.850.00-21433,470.00505.290.00-545
6.70+0.03+0.45%12603,480.001,351.100.00-245
6.200.00-11583,490.001,264.670.00-162
6.89+0.52+8.16%162,2393,500.001,200.48-75.50-5.92%51,604
6.60+1.15+21.10%32703,550.001,304.14-6.47-0.49%1177
5.22-0.05-0.95%46573,600.001,377.590.00-246
4.60-0.85-15.60%16653,650.001,435.130.00-141
4.710.00-15673,700.001,520.590.00-12110
4.140.00-12313,750.001,475.100.00-14
4.250.00-14483,800.001,559.20-60.74-3.75%231
3.600.00-11923,850.001,391.000.00-3235
3.10-0.40-11.43%11943,900.001,803.450.00-11
2.83-0.07-2.41%11233,950.001,798.500.00-30
2.80-0.20-6.67%41,0804,000.001,880.730.00-21
2.800.00-31264,050.001,586.910.00-370
2.730.00-42324,100.001,954.900.00-22
3.040.00-81594,150.001,375.100.00-10
2.25+0.05+2.27%231,0824,200.001,777.770.00-31
2.310.00-112244,250.001,827.770.00-25
2.300.00-12484,300.002,141.420.00-13
2.130.00-11664,350.001,535.900.00-10
1.92-0.28-12.73%62874,400.002,122.850.00-119
2.100.00-31604,450.001,507.960.00-106
2.05+0.33+19.19%46664,500.002,199.42-140.51-6.00%66
2.010.00-1484,550.001,766.000.00-10
1.30+0.14+12.07%11644,600.001,827.990.00-20
2.000.00-2824,650.001,864.500.00-10
1.640.00-26624,700.001,558.570.00-20
0.81-0.78-49.06%1694,750.001,496.170.00-522
1.27-0.03-2.31%195784,800.002,261.270.00-10
1.280.00-11194,850.002,446.640.00-20
1.10-0.25-18.52%21414,900.002,364.200.00-10
1.400.00-11114,950.001,890.770.00-50
1.30-0.02-1.52%56615,000.002,197.480.00-40
1.320.00-11385,050.001,663.940.00-42
1.070.00-11625,100.002,009.220.00-10
1.230.00-11705,150.002,042.810.00-40
0.93-0.29-23.77%35615,200.002,109.020.00-10
1.310.00-12375,250.002,319.680.00-90
1.120.00-15615,300.002,341.530.00-13
1.080.00-394845,400.002,269.050.00-80
0.78-0.22-22.00%71,2625,500.002,556.500.00-10