Canada markets close in 4 hours 6 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,581.24+76.68 (+2.19%)
As of 11:54AM EST. Market open.
In The Money
Show:ListStraddle
Calls
September 16, 2022
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
1,806.570.00-221,600.007.550.00-156
-----1,620.0010.200.00-126
1,996.000.00-111,640.009.850.00-1177
1,645.400.00-401,660.0010.200.00-372
2,058.450.00-181,680.009.250.00-1187
1,615.100.00--81,700.009.50+0.60+6.74%136
1,596.020.00--81,720.0010.000.00-527
1,587.510.00-491,740.0010.400.00-1011
1,753.450.00-161,760.0010.500.00-1226
1,538.020.00--61,780.0014.000.00-1021
1,514.760.00-1071,800.0012.200.00-184
1,593.560.00-411,820.0012.150.00-334
1,574.340.00-411,840.0012.900.00-1015
1,857.500.00-121,860.0013.090.00-14
1,536.210.00-211,880.0013.250.00-2108
1,518.030.00-241,900.0013.740.00-11102
1,590.780.00-411,920.0014.410.00-233
1,570.720.00--11,940.0015.900.00-412
-----1,960.0017.550.00-16
1,778.650.00-111,980.0018.600.00-2459
1,593.000.00-152,000.0019.400.00-487
1,185.350.00--02,100.0023.950.00-1182
1,099.300.00--02,200.0026.750.00-5137
1,190.730.00-122,300.0042.200.00-3593
1,231.05-44.78-3.51%142472,400.0045.26+2.92+6.90%14402
1,300.000.00-1942,500.0055.000.00-2171
1,190.000.00-1242,550.0060.520.00-571
1,073.050.00-192,600.0066.500.00-11158
1,121.150.00-132,650.0075.000.00-11,414
1,022.920.00-1152,700.0086.11+6.11+7.64%6608
1,056.550.00-2112,750.0091.450.00-261
847.400.00-152,800.00121.600.00-1408
850.000.00-172,850.00111.110.00-192
921.950.00-1232,900.00145.000.00-1203
894.370.00-282,950.00119.400.00-2192
728.000.00-1623,000.00155.65-16.83-9.76%5948
683.620.00-1133,010.00198.100.00-464
532.930.00--13,020.00142.150.00-560
-----3,030.00181.100.00-345
531.600.00-123,040.00219.050.00-115
491.000.00-183,050.00189.400.00-431
-----3,060.00158.610.00-151
548.590.00-113,070.00154.550.00-223
784.700.00-103,080.00157.360.00-28
451.060.00--13,090.00218.000.00-111
666.150.00-1513,100.00191.000.00-1166
416.000.00-563,110.00181.800.00-17
541.000.00-183,120.00191.350.00-232
493.500.00-123,130.00190.200.00-1314
504.000.00-1253,140.00189.420.00-452
749.640.00-163,150.00206.000.00-145
770.850.00-1353,160.00193.560.00-856
765.150.00-1333,170.00197.160.00-815
443.030.00-293,180.00211.860.00-3025
649.000.00-1163,190.00170.100.00-110
630.000.00-1553,200.00216.550.00-2347
605.480.00-1273,210.00221.040.00-19
573.700.00-163,220.00286.800.00-27
419.300.00-103,230.00245.050.00-611
469.590.00-173,240.00227.550.00-220
593.260.00-1953,250.00193.080.00-268
674.020.00-1113,260.00305.200.00-215
516.930.00-263,270.00244.070.00-218
539.780.00-1163,280.00196.700.00-114
503.110.00-1113,290.00262.300.00-124
543.00+4.05+0.75%22743,300.00262.000.00-1199
540.000.00-1233,310.00210.300.00-130
596.250.00-2213,320.00258.050.00-128
518.730.00-5253,330.00260.600.00-170
513.180.00-5473,340.00277.730.00-115
519.99-6.41-1.22%1803,350.00225.000.00-143
514.45+12.45+2.48%1743,360.00235.620.00-374
576.800.00-3983,370.00288.600.00-115
525.840.00-3263,380.00305.050.00-19
475.500.00-2103,390.00247.800.00-16
488.00+8.50+1.77%291,1153,400.00300.00-29.15-8.86%291,218
537.840.00-1143,410.00240.800.00-819
283.750.00-2133,420.00299.800.00-24
593.650.00-3213,430.00304.300.00-12
587.650.00-15233,440.00309.730.00-1530
459.65+3.65+0.80%3943,450.00314.330.00-1583
454.60-64.45-12.42%183,460.00339.750.00-116
461.00-6.00-1.28%11193,470.00305.140.00-129
437.70+7.28+1.69%11303,480.00268.500.00-614
459.800.00-10383,490.00305.960.00-210
435.25+12.99+3.08%11,5653,500.00345.50-36.50-9.55%11,544
412.75+8.62+2.13%21693,550.00393.650.00-159
376.85-0.29-0.08%12193,600.00384.820.00-170
369.000.00-1813,650.00343.660.00-252
337.780.00-1963,700.00493.320.00-160
329.500.00-101063,750.00502.350.00-269
306.150.00-22023,800.00526.600.00-260
286.95+5.45+1.94%1893,850.00550.75+101.28+22.53%172
274.590.00-11503,900.00603.70+46.40+8.33%134
256.850.00-3483,950.00655.130.00-730
242.84+12.84+5.58%92964,000.00690.320.00-736
218.500.00-3274,050.00729.330.00-2213
206.550.00-21684,100.00732.000.00-115
198.00-1.25-0.63%1294,150.00920.350.00-14
187.320.00-1774,200.00865.000.00-14
234.350.00-2174,250.00979.300.00-27
161.700.00-182074,300.001,116.450.00--0
150.890.00-1274,350.00787.120.00-12
144.71-16.15-10.04%143094,400.00950.96+27.43+2.97%14248
160.100.00-2204,450.00-----
127.46+3.50+2.82%51594,500.001,053.680.00-164
121.700.00-1354,550.00-----
112.20-9.36-7.70%3364,600.00-----
108.550.00-1184,650.00-----
110.700.00-274,700.00-----
87.250.00-1364,750.00-----
86.00-0.37-0.43%31624,800.001,357.680.00-148
84.400.00-1974,850.001,388.160.00-123
95.240.00-6794,900.001,390.40+12.93+0.94%130
73.420.00-1464,950.001,437.730.00-230
67.60-2.76-3.92%12635,000.001,486.480.00-352
79.750.00-1775,050.001,469.560.00-138
61.600.00-11775,100.001,632.950.00-7439
57.470.00-2595,150.001,560.400.00-63
53.000.00-24195,200.001,881.210.00-120
70.000.00-21135,250.001,652.530.00-21
49.800.00-21605,300.001,824.350.00-4054
45.050.00-12585,400.001,886.320.00-270
39.00-1.00-2.50%48845,500.002,136.680.00-11