Canada markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
2,954.91-53.82 (-1.79%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
Calls
September 25, 2020
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
-----1,960.000.16+0.06+60.00%5134
-----1,970.000.070.00-48
1,189.000.00-111,980.00-----
-----2,000.000.05-0.05-50.00%23149
-----2,010.000.91-0.12-11.65%110
1,236.000.00-112,020.00-----
1,226.000.00-112,030.00-----
-----2,050.000.14-0.79-84.95%11
930.770.00-222,060.00-----
-----2,090.002.890.00-11
-----2,100.000.25-0.05-16.67%1971
-----2,110.000.660.00-52
1,069.050.00-112,130.00-----
1,045.400.00-112,140.002.780.00-24
-----2,150.000.20-0.38-65.52%2216
1,029.550.00-112,170.00-----
-----2,180.000.600.00-414
-----2,190.000.34-0.11-24.44%86
-----2,200.000.20-0.21-51.22%16031
710.30-225.20-24.07%632,220.000.53-0.13-19.70%15
1,001.820.00-102,230.00-----
-----2,240.000.60-3.65-85.88%11
-----2,250.000.47-0.78-62.40%415
-----2,260.001.450.00-1012
-----2,280.000.46-0.24-34.29%45
658.00-319.85-32.71%222,290.000.12-0.92-88.46%2113
-----2,300.000.39-0.22-36.07%12369
852.280.00-112,310.000.44-0.71-61.74%2516
698.000.00-122,320.000.35-0.97-73.48%1719
-----2,330.000.880.00-20060
668.45-250.55-27.26%112,340.000.35-1.10-75.86%1818
907.160.00-112,350.000.30-0.20-40.00%1520
807.950.00-112,360.00-----
-----2,370.001.310.00-4128
-----2,380.000.60-1.07-64.07%2849
-----2,390.001.20-1.06-46.90%430
606.420.00-51522,400.000.70-0.35-33.33%548172
875.600.00--12,410.000.85-1.22-58.94%916
595.95-85.04-12.49%152,420.000.86-0.55-39.01%887
678.200.00-112,430.000.75-1.30-63.41%1815
-----2,440.001.44+0.20+16.13%2012
-----2,450.001.00-0.23-18.70%16849
-----2,470.001.67-0.66-28.33%15531
-----2,480.001.82+0.42+30.00%2728
-----2,490.001.50-0.31-17.13%3016
452.50-33.23-6.84%9292,500.001.30-0.10-7.14%634184
-----2,510.002.20+0.50+29.41%6918
766.550.00-112,520.001.48-1.57-51.48%247
-----2,530.001.95-2.23-53.35%579
-----2,540.002.11+0.05+2.43%10536
437.78-143.00-24.62%122,550.001.96-0.19-8.84%21449
-----2,560.002.30-0.95-29.23%8632
-----2,570.002.74-1.46-34.76%4714
377.65-276.89-42.30%282,580.003.00-2.00-40.00%13942
355.00-78.90-18.18%1302,590.003.25+0.37+12.85%10434
344.32-84.62-19.73%4132,600.002.77-0.65-19.01%1,300130
353.00-29.35-7.68%1382,610.003.30-1.13-25.51%6522
-----2,620.003.65-1.13-23.64%7336
383.670.00-9112,630.004.00+0.10+2.56%13361
307.00-62.66-16.95%672,640.004.60+0.40+9.52%12645
-----2,650.004.75-0.20-4.04%731146
-----2,660.005.30-2.95-35.76%8252
273.83-55.46-16.84%492,670.006.50+1.00+18.18%13338
268.43-178.97-40.00%922,680.006.65+0.85+14.66%17042
-----2,690.007.05-1.35-16.07%21679
262.60-40.40-13.33%87192,700.008.01+1.03+14.76%1,554289
-----2,710.008.200.00-9386
730.980.00-122,720.008.85+0.28+3.27%23590
-----2,730.0010.15+0.73+7.75%26666
201.00-65.85-24.68%12122,740.0010.62+0.22+2.12%536186
214.10-42.46-16.55%24262,750.0012.00+0.60+5.26%643246
206.85-63.40-23.46%10112,760.0012.84+1.14+9.74%18435
201.96-36.29-15.23%14162,770.0014.25+0.78+5.79%23582
177.15-59.09-25.01%20212,780.0015.41+1.61+11.67%234136
169.37-72.53-29.98%4942,790.0018.30+3.26+21.68%337144
175.00-50.00-22.22%192352,800.0019.50+3.75+23.81%1,692966
-----2,810.0020.61+3.61+21.24%452116
153.35-37.22-19.53%23142,820.0023.47+3.67+18.54%348130
145.60-174.49-54.51%1792,830.0025.00+2.95+13.38%288125
-----2,840.0027.18+3.73+15.91%581158
129.95-50.03-27.80%116142,850.0028.69+4.09+16.63%1,016324
130.50-39.90-23.42%64102,860.0033.80+7.80+30.00%409218
123.16-35.84-22.54%7482,870.0036.60+1.98+5.72%442110
116.21-39.64-25.43%100212,880.0040.36+1.81+4.70%349300
105.00-31.35-22.99%121122,890.0042.90+8.40+24.35%1,028379
100.00-42.75-29.95%673552,900.0046.30+8.46+22.36%3,1061,168
85.93-48.87-36.25%90192,910.0051.54+11.24+27.89%645101
-----2,920.0055.00+12.27+28.72%702101
80.75-29.40-26.69%800372,930.0059.00+13.19+28.79%887174
79.25-28.25-26.28%1,230262,940.0063.15+7.70+13.89%1,097120
70.83-40.17-36.19%2,5816402,950.0066.93+13.02+24.15%1,739316
66.10-31.30-32.14%751852,960.0070.31+14.36+25.67%1,280768
62.62-34.83-35.74%1,009582,970.0076.60+13.87+22.11%744364
59.75-30.25-33.61%1,1011672,980.0081.00+14.73+22.23%1,266965
52.60-33.10-38.62%6561542,990.0090.40+18.40+25.56%580590
22.95-17.05-42.63%163953,095.00173.65+48.70+38.98%83429
22.00-18.04-45.05%3,5161,3793,100.00162.00+30.81+23.49%3,4014,090
21.48-16.52-43.47%1391143,105.00196.75+47.70+32.00%30228
21.00-15.00-41.67%1743993,110.00193.70+33.60+20.99%29178
19.00-12.70-40.06%621163,115.00183.15+33.25+22.18%10140
19.30-12.99-40.23%3471,0483,120.00184.36+24.48+15.31%48106
18.58-13.42-41.94%3431043,125.00187.95+13.75+7.89%65177
17.50-13.10-42.81%1341703,130.00198.66+23.31+13.29%96191
15.50-14.50-48.33%1071593,135.00213.46+34.21+19.09%57225
15.95-10.92-40.64%2901983,140.00204.80+28.80+16.36%60163
15.37-11.73-43.28%2482253,145.00219.14+52.19+31.26%13257
14.80-12.20-45.19%1,7066613,150.00213.94+46.04+27.42%60536
15.55-8.45-35.21%1473523,155.00221.32+45.26+25.71%522,970
14.00-10.10-41.91%1261613,160.00217.00+41.00+23.30%42194
13.21-9.79-42.57%881143,165.00226.35+26.27+13.13%957
12.80-7.92-38.22%3111743,170.00237.40+27.46+13.08%6135
12.00-9.00-42.86%2453393,175.00230.00+26.40+12.97%7315
11.95-7.60-38.87%1961773,180.00232.95+28.11+13.72%30130
10.80-7.70-41.62%276923,185.00262.77+51.49+24.37%142
11.15-5.15-31.60%1591583,190.00267.96+58.82+28.12%12150
10.85-6.65-38.00%95803,195.00253.15+22.75+9.87%28288
10.10-7.40-42.29%3,0681,4043,200.00253.50+45.50+21.88%114572
9.97-5.38-35.05%120793,205.00279.54+47.81+20.63%2355
9.50-6.00-38.71%2612703,210.00280.10+58.35+26.31%23151
9.40-4.88-34.17%1811453,215.00285.00+40.76+16.69%568
9.50-5.50-36.67%6675743,220.00296.00+63.11+27.10%30141
9.29-3.56-27.70%2272683,225.00292.22+36.23+14.15%14122
8.40-4.80-36.36%1732223,230.00297.11+53.37+21.90%12175
8.40-3.56-29.77%49623,235.00300.31+163.96+120.25%1380
7.97-2.85-26.34%2682883,240.00316.32+62.97+24.85%12185
7.94-2.26-22.16%29623,245.00315.40+57.47+22.28%22113
7.60-3.70-32.74%1,1086093,250.00317.04+52.82+19.99%81365
7.35-3.65-33.18%72653,255.00333.09+178.39+115.31%1125
7.40-2.98-28.71%751193,260.00327.55+46.76+16.65%3072
6.30-2.10-25.00%38583,265.00340.85+69.73+25.72%670
7.00-2.32-24.89%1782233,270.00340.50+68.35+25.11%1075
6.85-1.95-22.16%701173,275.00319.35+33.76+11.82%666
6.69-2.17-24.49%1411353,280.00353.09+51.87+17.22%1493
6.40-1.80-21.95%27813,285.00353.55+193.90+121.45%9267
6.20-0.75-10.79%681253,290.00367.21+56.59+18.22%15224
6.09-1.61-20.91%69773,295.00346.61+42.49+13.97%566
6.00-1.60-21.05%1,3451,0703,300.00365.00+42.47+13.17%47322
5.74-0.97-14.46%48763,305.00375.00+188.30+100.86%265
5.68-0.56-8.97%432523,310.00380.67+49.42+14.92%1172
5.62-0.48-7.87%151233,315.00380.50+55.39+17.04%583
5.85-0.30-4.88%1262,8493,320.00366.60+23.43+6.83%220
5.40-0.50-8.47%3131133,325.00395.42+69.69+21.40%10
5.25-0.75-12.50%951353,330.00399.89+54.33+15.72%190
4.97-0.63-11.25%19683,335.00340.360.00-132
4.92+0.08+1.65%851553,340.00405.23+50.21+14.14%2867
4.90-0.26-5.04%33753,345.00362.940.00-597
4.75-0.46-8.83%5995793,350.00414.50+40.24+10.75%550
4.60-0.70-13.21%46453,355.00395.39+51.16+14.86%10
4.50-0.80-15.09%672733,360.00378.090.00-1140
4.05+0.05+1.25%20333,365.00412.90+169.25+69.46%370
4.300.00-772933,370.00451.05+66.30+17.23%60
4.34+0.34+8.50%431183,375.00436.70+45.06+11.51%110
4.15+0.05+1.22%291053,380.00432.35+42.94+11.03%20
3.97+0.31+8.47%30243,385.00395.31+145.02+57.94%546
4.05+0.05+1.25%171253,390.00448.00+43.60+10.78%1075
4.00+0.45+12.68%121323,395.00238.100.00-145
3.73-0.27-6.75%1,0088993,400.00452.13+37.78+9.12%4390
3.90+0.51+15.04%16903,405.00468.42+189.12+67.71%241
3.80+0.59+18.38%352183,410.00496.58+80.85+19.45%30
3.70+0.15+4.23%305563,415.00429.880.00-3043
3.65+0.27+7.99%3416263,420.00480.63+32.49+7.25%246
3.43+0.23+7.19%369483,425.00490.42+230.42+88.62%211
3.40+0.40+13.33%15733,430.00444.710.00-158
3.39+0.34+11.15%32263,435.00288.500.00-50
3.30+0.45+15.79%591,4563,440.00512.31+55.43+12.13%70
3.50+0.74+26.81%20493,445.00517.00+192.65+59.40%110
3.50+0.86+32.58%9863363,450.00528.34+73.34+16.12%40
2.98+0.26+9.56%4533,455.00336.550.00-29
3.05+0.30+10.91%511453,460.00534.10+57.53+12.07%5336
3.25+0.76+30.52%57603,465.00481.450.00-1014
3.00+0.41+15.83%29583,470.00534.83+225.78+73.06%622
2.99+0.40+15.44%121653,475.00351.000.00-17
3.00+0.69+29.87%532233,480.00487.300.00-10
3.05+0.71+30.34%12593,485.00502.57+185.04+58.27%19
2.84+0.59+26.22%771033,490.00476.220.00-620
2.86+0.71+33.02%901683,495.00512.46+180.70+54.47%10
2.75+0.36+15.06%9971,0633,500.00577.59+72.79+14.42%273
2.63+0.43+19.55%771263,505.00362.060.00-510
2.70+0.70+35.00%1,879623,510.00573.82+207.19+56.51%319
2.54+0.48+23.30%23333,515.00-----
2.50+0.50+25.00%621403,520.00532.170.00-1523
2.35+0.05+2.17%33543,525.00-----
2.22+0.32+16.84%522,0413,530.00245.650.00--1
2.30+0.50+27.78%2263,535.00-----
1.21-0.79-39.50%71163,540.00575.23+168.91+41.57%230
2.52-0.58-18.71%91733,545.00411.250.00-100
2.08+0.48+30.00%1334303,550.00569.910.00-160
1.96-0.14-6.67%54403,555.00-----
2.18+0.26+13.54%251243,560.00-----
1.49+0.19+14.62%69163,565.00-----
1.93+0.78+67.83%5293,570.00432.500.00-11
1.32-0.68-34.00%3503,575.00-----
1.81+0.46+34.07%5563,580.00570.880.00-122
2.00-0.52-20.63%1283,585.00-----
1.28-0.23-15.23%1273,590.00295.450.00-11
1.25-1.18-48.56%3973,595.00-----
2.00+0.45+29.03%1,0751,3453,600.00665.00+52.56+8.58%1264
1.21-0.16-11.68%42483,610.00-----
1.190.00-15273,620.00683.46+51.82+8.20%116
1.75+0.29+19.86%2243,630.00-----
1.55+0.58+59.79%293,640.00-----
1.74+0.52+42.62%2673703,650.00236.100.00--8
0.30-0.56-65.12%7703,660.00-----
1.47+0.72+96.00%8223,670.00-----
1.01-0.01-0.98%2963,680.00726.60+198.52+37.59%21
1.200.00-6203,690.00-----
1.36+0.36+36.00%4193753,700.00571.300.00-515
0.95+0.27+39.71%1473863,750.00810.00+496.30+158.21%1049
0.76+0.22+40.74%982763,800.00675.950.00-14
0.64+0.12+23.08%89843,850.00-----
0.45-0.05-10.00%3343853,900.00898.05+448.56+99.79%21
0.40-0.06-13.04%246883,950.00963.370.00-114
0.300.00-2001,6724,000.00843.750.00-114
0.19-0.03-13.64%1931494,100.00783.900.00--1
0.19+0.05+35.71%1761654,200.001,040.600.00-10
0.07-0.04-36.36%68894,300.001,061.300.00-10
0.070.00-241404,400.00-----
0.03-0.02-40.00%443114,500.00-----
0.04+0.03+300.00%12924,600.001,442.200.00-10
0.04+0.01+33.33%1081164,700.00-----
0.01-0.04-80.00%9834,800.00-----
0.01-0.03-75.00%11124,900.00-----
0.02-0.01-33.33%1221,0555,000.00-----