Canada markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,488.24+12.45 (+0.36%)
At close: 4:00PM EDT
3,486.50 -1.74 (-0.05%)
After hours: 04:46PM EDT
In The Money
Show:ListStraddle
Calls
September 16, 2022
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
1,932.140.00--11,600.0010.610.00-4047
-----1,620.0011.29+0.15+1.35%217
-----1,640.0012.200.00-2177
1,645.400.00-4161,660.0011.050.00-268
1,637.270.00--71,680.0011.000.00-4184
1,615.100.00--81,700.0012.350.00-234
1,596.020.00--81,720.0012.370.00-25
1,587.510.00-491,740.0015.500.00-21
1,753.450.00-161,760.0013.050.00-24
1,538.020.00--61,780.0015.230.00--11
1,514.760.00-1071,800.0017.070.00-1588
1,497.030.00--11,820.0017.910.00-3032
1,478.570.00--21,840.00-----
1,459.550.00--31,860.0016.350.00-42
1,440.120.00--21,880.0019.590.00--98
1,419.350.00-651,900.0022.300.00-993
1,590.780.00-411,920.0022.21+0.14+0.63%222
-----1,940.0020.150.00-22
-----1,960.0024.850.00-24
-----1,980.0026.500.00-269
1,270.000.00-152,000.0028.000.00-157
1,185.350.00--12,100.0029.340.00-1153
1,099.300.00--22,200.0040.30-1.45-3.47%6156
963.800.00-122,300.0048.30-4.50-8.52%7599
-----2,400.0060.75+3.85+6.77%6180
1,101.000.00-1822,500.0072.40+0.03+0.04%28188
814.490.00-1232,550.0087.450.00-222
1,035.880.00-172,600.0092.900.00-2130
737.260.00-222,650.00102.300.00-288
949.000.00-182,700.00106.50-0.70-0.65%10215
838.080.00-152,750.00118.000.00-519
801.250.00-142,800.00135.400.00-11226
819.000.00-132,850.00139.080.00-128
745.000.00-18242,900.00156.35-1.10-0.70%140
711.930.00-162,950.00165.780.00-113
677.150.00-3453,000.00181.000.00-3251
466.650.00-113,010.00188.45-5.35-2.76%143
-----3,020.00191.95+14.55+8.20%154
-----3,030.00192.700.00-235
531.600.00-123,040.00203.700.00-215
495.740.00-273,050.00207.300.00-23
-----3,060.00205.60-70.35-25.49%243
664.680.00-123,070.00211.350.00-2214
657.880.00-113,080.00216.850.00-34
-----3,090.00210.75-10.75-4.85%17
628.000.00-1443,100.00236.050.00-10138
422.300.00--13,110.00220.750.00-27
465.300.00-163,120.00209.800.00-212
411.500.00--13,130.00213.660.00-36
421.600.00-1213,140.00272.600.00-347
539.720.00-133,150.00227.300.00-14
575.320.00-1353,160.00318.330.00--51
421.150.00-30323,170.00249.000.00-24
577.620.00-183,180.00254.630.00-155
449.500.00-1143,190.00247.350.00-511
540.000.00-1503,200.00251.350.00-40282
559.370.00-1273,210.00303.000.00-76
508.000.00-183,220.00350.070.00-26
534.300.00-283,230.00262.800.00-111
517.010.00-153,240.00265.950.00-317
544.300.00-1933,250.00274.79+4.99+1.85%131
528.690.00-183,260.00307.560.00-15
515.090.00-243,270.00338.070.00-28
501.130.00-1143,280.00305.290.00-16
486.050.00-193,290.00302.700.00-210
492.10+0.69+0.14%9923,300.00316.620.00-546
449.630.00-1153,310.00295.00+17.37+6.26%121
445.700.00-1183,320.00330.000.00-115
497.900.00-1123,330.00297.730.00-111
471.310.00-3363,340.00302.730.00-111
447.360.00-16893,350.00317.29-25.71-7.50%145
459.30-9.39-2.00%1583,360.00320.710.00-212
463.450.00-1373,370.00325.330.00-26
450.20+3.37+0.75%2113,380.00405.250.00-18
432.00+96.20+28.65%173,390.00319.250.00-14
395.730.00-36203,400.00347.000.00-1626
305.600.00-1103,410.00408.550.00-12
411.000.00-593,420.00333.200.00-22
405.050.00-1153,430.00449.750.00-11
378.110.00-133,440.00354.90+6.70+1.92%27
401.95-9.61-2.34%8523,450.00374.640.00-119
368.730.00-273,460.00433.550.00-17
392.22-1.78-0.45%8223,470.00357.550.00-111
397.40+0.81+0.20%9183,480.00466.100.00-24
398.50+10.07+2.59%1333,490.00378.100.00-19
355.000.00-11,4803,500.00390.00-27.69-6.63%11,446
367.370.00-1303,550.00401.750.00-316
346.00+3.50+1.02%2433,600.00439.500.00-156
309.000.00-2403,650.00460.500.00-416
303.00+29.90+10.95%1543,700.00489.600.00-224
275.000.00-7403,750.00522.350.00-119
234.410.00-5633,800.00557.450.00-139
242.62+16.54+7.32%3843,850.00603.650.00-226
227.000.00-51453,900.00636.810.00-430
216.00+2.90+1.36%10323,950.00661.75-13.89-2.06%1019
200.26+22.26+12.51%691334,000.00-----
190.38+15.54+8.89%2274,050.00729.33-125.02-14.63%222
176.05+23.05+15.07%25514,100.00771.82-174.98-18.48%242
164.01+13.66+9.09%9154,150.00809.88-120.93-12.99%91
139.950.00-2484,200.00973.810.00-23
96.800.00-134,250.00909.900.00-27
132.16+18.55+16.33%11224,300.001,116.450.00--4
117.900.00-174,350.00942.870.00-12
97.930.00-101184,400.00983.660.00-11
125.000.00-1174,450.00-----
94.850.00-21024,500.001,080.820.00-263
78.430.00-7124,550.00-----
99.300.00-2334,600.00-----
79.100.00-144,650.00-----
73.950.00-254,700.00-----
59.000.00-2354,750.00-----
67.500.00-521314,800.00-----
37.050.00-186734,850.00-----
51.330.00-5724,900.001,682.270.00-11
60.420.00-2144,950.00-----
48.00+1.00+2.13%12555,000.001,702.000.00-22
38.400.00-1465,050.00-----
38.030.00-42425,100.001,793.310.00-22
38.860.00-2145,150.001,560.400.00-63
35.380.00-34365,200.001,763.550.00-819
29.100.00-21095,250.001,652.530.00-21
30.800.00-21645,300.001,824.35-158.92-8.01%4054
27.81+2.05+7.96%402715,400.001,930.57-14.79-0.76%9446
23.70+0.70+3.04%1039805,500.002,129.340.00-11