Canada markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,462.52-25.72 (-0.74%)
At close: 4:00PM EDT
3,457.00 -5.52 (-0.16%)
After hours: 07:47PM EDT
In The Money
Show:ListStraddle
Calls
September 17, 2021
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
2,011.930.00-72291,460.000.010.00-61,831
1,972.250.00-141,480.000.010.00-173
1,986.100.00-1101,500.000.010.00-2616
1,976.100.00-121,520.000.010.00-544
1,959.700.00-121,540.000.010.00-200
1,680.600.00-101,560.000.090.00-10
1,632.500.00--01,580.000.070.00-147
1,914.000.00-201,600.000.010.00-48196
1,843.650.00-161,620.000.010.00-2032
1,859.050.00-9101,640.000.010.00-2063
1,825.050.00-3251,660.000.010.00-5117
1,611.750.00-341,680.001.620.00--0
1,601.650.00-301,700.000.020.00-17175
1,767.45+215.13+13.86%511,720.001.410.00-640
1,750.25+35.35+2.06%131,740.001.720.00-10
1,727.35+423.77+32.51%101,760.000.800.00-1210
1,707.05+140.35+8.96%101,780.000.050.00-350
1,499.980.00-201,800.000.040.00-1250
1,665.25+502.65+43.23%301,820.000.010.00-524
1,647.60+552.80+50.49%101,840.000.050.00-432
1,622.50+192.12+13.43%101,860.000.040.00-221
1,607.55+161.90+11.20%101,880.000.04-1.04-96.30%20
1,569.20-15.55-0.98%201,900.000.010.00-1158
1,352.810.00-201,920.000.040.00-14
1,532.000.00-5161,940.000.450.00-10
1,527.95+191.25+14.31%151,960.000.050.00-597
1,473.500.00-161,980.000.030.00-150
1,465.00+66.00+4.72%11132,000.000.010.00-111,459
1,431.83+32.78+2.34%112,050.000.010.00-1255
1,387.55+33.40+2.47%162,100.000.010.00-52411
1,135.380.00-202,150.000.150.00-2443
1,286.35-17.95-1.38%162,200.000.010.00-1312
1,243.00-260.00-17.30%112,250.000.010.00-2723
1,206.770.00-172,300.000.010.00-7941
1,066.950.00-162,350.000.120.00-13312
1,110.450.00-1212,400.000.01-0.01-50.00%100709
1,000.450.00-1102,450.000.040.00-1272
959.06-20.94-2.14%7222,500.000.010.00-201,611
868.980.00-1122,550.000.010.00-1691
884.040.00-192,600.000.01-0.01-50.00%121,135
819.330.00-10312,650.000.02-0.01-33.33%2738
764.55+9.60+1.27%1592,700.000.020.00-81,390
705.00-31.25-4.24%3312,750.000.02-0.02-50.00%28850
679.500.00-3492,800.000.01-0.01-50.00%183,276
-----2,830.000.02-0.06-75.00%1049
-----2,840.000.150.00-111
609.20-0.75-0.12%271252,850.000.02+0.01+100.00%23962
-----2,860.000.350.00-88
-----2,870.000.050.00-1316
-----2,890.000.080.00-51197
557.07-26.14-4.48%7532,900.000.02+0.01+100.00%371,770
-----2,910.000.040.00-30164
-----2,920.000.03-0.03-50.00%3220
-----2,930.000.04+0.01+33.33%1029
-----2,940.000.150.00-232
514.40-17.66-3.32%1332,950.000.01-0.02-66.67%51971
-----2,960.000.04-0.04-50.00%1059
-----2,970.000.02-0.09-81.82%621
-----2,980.000.03-0.09-75.00%1352
496.50+33.75+7.29%1122,990.000.02-0.03-60.00%21990
462.00-18.14-3.78%361,2843,000.000.030.00-4335,408
466.370.00-563,010.000.01-0.06-85.71%27413
492.350.00-493,020.000.03-0.13-81.25%2216
418.220.00-2133,030.000.04-0.04-50.00%1212
453.500.00-193,040.000.02-0.07-77.78%26274
409.04-23.96-5.53%12613,050.000.02-0.08-80.00%1301,195
398.610.00-173,060.000.01-0.12-92.31%114614
442.700.00-473,070.000.03-0.07-70.00%29455
382.55-28.20-6.87%4433,080.000.03-0.17-85.00%3332
392.15+18.32+4.90%6593,090.000.10-0.03-23.08%261,017
363.00-14.32-3.80%1575333,100.000.02-0.08-80.00%2832,856
351.00-1.38-0.39%15033,110.000.03-0.09-75.00%8848
348.00+29.35+9.21%44473,120.000.02-0.04-66.67%220826
356.85+14.68+4.29%14513,130.000.02-0.14-87.50%2051,005
320.98-22.34-6.51%33663,140.000.07-0.06-46.15%45856
311.66-22.34-6.69%2567483,150.000.04-0.13-76.47%4513,407
309.90+19.55+6.73%1163,155.000.05-0.15-75.00%595
317.55-2.92-0.91%44093,160.000.09-0.08-47.06%21787
373.400.00-1263,165.000.08-0.10-55.56%176
297.65-5.72-1.89%13493,170.000.02-0.11-84.62%20678
289.900.00-21503,175.000.03-0.09-75.00%22171
281.01-28.19-9.12%81603,180.000.02-0.13-86.67%48875
285.550.00-1193,185.000.06-0.13-68.42%1110
264.29-35.17-11.74%212403,190.000.05-0.11-68.75%38980
283.950.00-61003,195.000.02-0.11-84.62%71310
258.65-29.28-10.17%1093,3083,200.000.03-0.14-82.35%6275,372
249.950.00-2453,205.000.08-0.10-55.56%1400
254.11-14.89-5.54%3993,210.000.09-0.06-40.00%34573
273.450.00-1143,215.000.03-0.17-85.00%10177
259.10-7.81-2.93%41863,220.000.04-0.14-77.78%33543
241.22-14.08-5.52%111333,225.000.01-0.19-95.00%20665
252.42-5.58-2.16%11153,230.000.04-0.17-80.95%310870
186.950.00-1943,235.000.02-0.18-90.00%39425
221.78-18.57-7.73%82263,240.000.09-0.16-64.00%246844
211.90-29.30-12.15%1913,245.000.02-0.18-90.00%9294
202.96-36.71-15.32%223833,250.000.06-0.16-72.73%2202,060
201.85+38.65+23.68%11453,255.000.01-0.16-94.12%29274
194.85-10.15-4.95%7983,260.000.07-0.12-63.16%6353
224.22+10.17+4.75%1653,265.000.04-0.23-85.19%4313
193.98-4.62-2.33%81063,270.000.04-0.24-85.71%160561
186.08-28.64-13.34%91633,275.000.02-0.28-93.33%54391
177.66-14.99-7.78%101043,280.000.02-0.16-88.89%93442
168.19-7.26-4.14%31133,285.000.05-0.25-83.33%44363
173.77-21.23-10.89%102193,290.000.01-0.28-96.55%25550
164.30-1.30-0.79%43573,295.000.02-0.23-92.00%121536
163.00-24.00-12.83%1652,6363,300.000.02-0.26-92.86%6283,991
156.58-17.82-10.22%7983,305.000.04-0.20-83.33%48593
148.00-26.45-15.16%302093,310.000.01-0.31-96.88%213733
146.77-28.23-16.13%151403,315.000.02-0.28-93.33%78630
142.86-24.78-14.78%241973,320.000.01-0.22-95.65%282899
133.55-23.35-14.88%211863,325.000.01-0.29-96.67%133965
132.00-26.45-16.69%241803,330.000.01-0.31-96.88%105769
124.43-20.82-14.33%41053,335.000.01-0.39-97.50%106298
117.44-28.34-19.44%101703,340.000.01-0.41-97.62%274902
117.25+17.25+17.25%3923,345.000.02-0.34-94.44%108607
109.42-26.19-19.31%1591,2833,350.000.01-0.37-97.37%7392,808
109.15-15.85-12.68%14923,355.000.04-0.32-88.89%241502
102.69-28.86-21.94%273483,360.000.05-0.30-85.71%4481,102
97.35+4.80+5.19%15503,365.000.01-0.30-96.77%256639
91.37-22.77-19.95%862783,370.000.01-0.36-97.30%6991,308
86.40-26.35-23.37%991223,375.000.02-0.35-94.59%332604
83.75-24.79-22.84%1372873,380.000.03-0.40-93.02%4611,028
74.04-29.59-28.55%302383,385.000.03-0.43-93.48%542513
70.51-27.14-27.79%264563,390.000.03-0.51-94.44%6361,000
68.00-25.00-26.88%421213,395.000.01-0.54-98.18%900825
63.00-24.75-28.21%6753,6233,400.000.01-0.64-98.46%3,8954,063
62.60-13.83-18.09%301123,405.000.02-0.59-96.72%806777
53.00-25.00-32.05%2217273,410.000.02-0.70-97.22%2,512980
43.30-26.82-38.25%2012413,415.000.01-1.03-99.04%2,256668
43.00-23.50-35.34%3337883,420.000.01-0.96-98.97%3,4431,006
38.67-25.84-40.06%2034323,425.000.01-1.15-99.14%3,124946
33.06-27.94-45.80%4299033,430.000.04-1.25-96.90%6,5481,333
28.15-26.05-48.06%5105313,435.000.02-1.58-98.75%4,257934
22.00-26.00-54.17%7781,5383,440.000.14-1.68-92.31%10,8701,228
18.22-26.63-59.38%2433563,445.000.07-2.25-96.98%8,425778
12.00-28.40-70.30%3,5182,1843,450.000.11-2.55-95.86%22,6362,771
6.30-30.62-82.94%1,2614913,455.000.10-3.15-96.92%6,428688
3.30-27.70-89.35%4,0911,1253,460.001.50-2.30-60.53%11,6381,438
0.57-28.03-98.01%4,9401,2223,465.003.89-0.71-15.43%7,136675
0.05-23.35-99.79%11,4151,6413,470.008.89+3.54+66.17%13,489951
0.05-20.41-99.76%9,7031,0353,475.0014.00+7.20+105.88%5,919546
0.10-15.90-99.37%17,2712,2783,480.0019.75+11.25+132.35%11,5302,219
0.02-12.98-99.85%10,3381,1353,485.0023.62+13.92+143.51%3,117329
0.01-9.89-99.90%19,3061,9653,490.0026.48+13.82+109.16%5,111686
0.01-7.19-99.86%6,3437293,495.0036.87+21.57+140.98%757337
0.01-5.57-99.82%54,6298,7553,500.0037.95+20.20+113.80%4,8083,890
0.01-4.74-99.79%8,1181,2833,505.0046.40+20.40+78.46%283295
0.02-2.91-99.32%8,7201,6863,510.0053.95+27.95+107.50%368426
0.01-2.10-99.53%6,4191,5853,515.0052.65+22.65+75.50%87153
0.01-1.79-99.44%13,3502,4293,520.0060.85+17.90+41.68%249616
0.01-1.40-99.29%5,4111,3413,525.0068.10+26.10+62.14%306512
0.01-1.06-99.07%4,4931,8583,530.0067.88+24.38+56.05%157466
0.02-0.85-97.70%5,3349613,535.0076.78+24.63+47.23%108179
0.01-0.62-98.41%3,9951,6253,540.0077.23+27.23+54.46%93167
0.01-0.65-98.48%4,9001,4923,545.0082.80+17.20+26.22%24242
0.01-0.47-97.92%9,0434,7873,550.0090.15+27.15+43.10%183734
0.01-0.36-97.30%9205193,555.0066.35-9.05-12.00%250
0.02-0.36-94.74%9581,4453,560.0099.14+29.14+41.63%2838
0.02-0.32-94.12%6136943,565.00105.90+22.30+26.67%18106
0.01-0.32-96.97%2,0421,0983,570.00106.10+16.10+17.89%41122
0.03-0.20-86.96%4981,6063,575.00101.75+9.85+10.72%319
0.01-0.23-95.83%1,4563,2863,580.00120.73+27.64+29.69%2143
0.01-0.21-95.45%1,4181,7523,585.00115.27+3.67+3.29%15
0.02-0.22-91.67%1875873,590.00131.32+25.32+23.89%37140
0.02-0.13-86.67%1203973,595.00113.97+0.77+0.68%666
0.01-0.24-96.00%1,8966,8933,600.00137.50+25.40+22.66%2131,843
0.02-0.18-90.00%1066273,605.00141.33-7.94-5.32%13053
0.07-0.09-56.25%2876043,610.00149.34+6.25+4.37%2360
0.05-0.08-61.54%602793,615.00154.15-8.30-5.11%7174
0.03-0.12-80.00%915233,620.00158.08+19.45+14.03%41202
0.01-0.20-95.24%763883,625.00162.78+16.56+11.33%2093
0.05-0.01-16.67%884413,630.00144.95-27.92-16.15%2174
0.03-0.12-80.00%532033,635.00151.670.00-188
0.04-0.12-75.00%713873,640.00171.99+13.40+8.45%16137
0.05-0.05-50.00%161353,645.00161.650.00-648
0.02-0.06-75.00%4732,0123,650.00187.08+19.03+11.32%36358
0.01-0.11-91.67%182613,655.00184.190.00-1327
0.02-0.09-81.82%1823423,660.00187.240.00-338
0.01-0.14-93.33%101453,665.00188.550.00-124
0.02-0.17-89.47%621,1173,670.00205.85+23.55+12.92%1138
0.10-0.01-9.09%94913,675.00262.150.00-1437
0.03-0.08-72.73%2144613,680.00212.30+15.15+7.68%18
0.02-0.06-75.00%22533,685.00208.550.00-15
0.01-0.19-95.00%32353,690.00218.23-7.17-3.18%120
0.070.00-32893,695.00221.90-17.75-7.41%427
0.01-0.08-88.89%6094,3633,700.00237.32+17.92+8.17%1981,284
0.05-0.02-28.57%1884923,705.00231.400.00-1826
0.02-0.07-77.78%203773,710.00224.220.00-232
0.090.00-331483,715.00241.250.00-121
0.100.00-423323,720.00234.260.00-25
0.01-0.11-91.67%143543,725.00237.300.00-54
0.02-0.04-66.67%71893,730.00253.550.00-14
0.070.00-8453,735.00318.650.00-13
0.01-0.04-80.00%11573,740.00323.000.00-33
0.05-0.05-50.00%11023,745.00285.000.00-23
0.01-0.05-83.33%581,4983,750.00274.640.00-577
0.150.00-6743,755.00336.450.00-41
0.12+0.01+9.09%11793,760.00285.410.00-32
0.15+0.04+36.36%1343,765.00272.25-16.30-5.65%318
0.01-0.04-80.00%808163,770.00277.25-16.15-5.50%35
0.01-0.11-91.67%1733,775.00286.000.00-21
0.02-0.02-50.00%41113,780.00303.450.00-170
0.11+0.06+120.00%31963,785.00332.560.00-17085
0.02-0.02-50.00%11483,790.00313.450.00-181
0.06-0.13-68.42%22073,795.00353.860.00-34092
0.01-0.11-91.67%2733,0693,800.00347.02+27.47+8.60%8196
0.050.00-132623,805.00328.350.00-196
0.05+0.01+25.00%34223,810.00-----
0.080.00-2273,820.00-----
0.040.00-153,830.00-----
0.060.00-61643,840.00363.300.00-11
0.03-0.07-70.00%181,2373,850.00396.98-38.33-8.81%148
0.030.00-4753,860.00-----
0.08+0.05+166.67%17313,870.00-----
0.01-0.02-66.67%14213,880.00-----
0.090.00-31983,890.00-----
0.04+0.01+33.33%281,7803,900.00418.000.00-918
0.080.00-5313,910.00416.800.00-10
0.07-0.48-87.27%17173,920.00491.950.00-20
0.010.00-123,930.00-----
0.550.00-223,940.00-----
0.03-0.01-25.00%98593,950.00507.100.00-30
0.020.00-13443,980.00-----
0.02-0.02-50.00%131043,990.00496.600.00-10
0.01-0.03-75.00%494,1354,000.00536.100.00-13
0.01-0.04-80.00%5924,010.00-----
0.08+0.04+100.00%55574,050.00593.000.00-202
0.260.00-224,070.00-----
0.01-0.02-66.67%242,0574,100.00635.700.00-30
0.010.00-134,110.00-----
0.160.00-114,120.00-----
0.020.00-224,130.00-----
0.020.00-224,140.00-----
0.010.00-83574,150.00673.05-7.23-1.06%15
0.01-0.02-66.67%111,0214,200.00705.930.00-10
0.060.00-444,220.00-----
0.010.00-14364,250.00773.05-29.35-3.66%11
0.01-0.04-80.00%216304,300.00780.300.00-10
0.01-0.02-66.67%13804,350.00-----
0.010.00-26414,400.00988.100.00-10
0.010.00-14624,450.00944.100.00-10
0.010.00-41,2984,500.001,023.050.00-11
0.050.00-21414,550.001,073.300.00-22
0.220.00-12094,600.001,101.050.00-20
0.040.00-72164,650.001,185.550.00-10
0.010.00-204244,700.001,208.90-19.15-1.56%10
0.010.00-4274,750.001,266.350.00-20
0.010.00-31794,800.001,335.250.00-10
0.01-0.02-66.67%101154,850.001,325.140.00-10
0.01-0.02-66.67%113534,900.001,393.950.00-10
0.040.00-3274,950.001,469.200.00-11
0.010.00-17405,000.001,768.840.00-200
0.010.00-103565,100.001,623.200.00-11
0.010.00-231575,200.001,882.400.00-20
0.010.00-204405,300.001,818.500.00-11
0.010.00-102555,400.001,956.250.00-10
0.010.00-1811,4415,500.002,037.50-7.95-0.39%10