Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
May 20, 2022
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 1,630.62 | 0.00 | - | 1 | 1 | 1,760.00 | 3.69 | 0.00 | - | 1 | 21 |
| 1,831.75 | 0.00 | - | - | 1 | 1,780.00 | 6.40 | 0.00 | - | - | 1 |
| - | - | - | - | - | 1,800.00 | 5.15 | 0.00 | - | 1 | 25 |
| 1,757.05 | 0.00 | - | - | 1 | 1,820.00 | 6.95 | 0.00 | - | 13 | 23 |
| - | - | - | - | - | 1,840.00 | 7.40 | 0.00 | - | - | 3 |
| - | - | - | - | - | 1,860.00 | 11.55 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,880.00 | 5.40 | 0.00 | - | - | 4 |
| - | - | - | - | - | 1,900.00 | 5.55 | 0.00 | - | 2 | 61 |
| - | - | - | - | - | 1,920.00 | 5.29 | 0.00 | - | 70 | 42 |
| 1,770.65 | 0.00 | - | - | 2 | 1,940.00 | 10.64 | 0.00 | - | 1 | 22 |
| - | - | - | - | - | 1,960.00 | 10.60 | 0.00 | - | 1 | 11 |
| - | - | - | - | - | 1,980.00 | 7.10 | -2.90 | -29.00% | 2 | 10 |
| 1,708.50 | 0.00 | - | - | 1 | 2,000.00 | 8.55 | 0.00 | - | 1 | 15 |
| 1,483.10 | 0.00 | - | - | 2 | 2,100.00 | 10.25 | +0.74 | +7.78% | 2 | 55 |
| - | - | - | - | - | 2,200.00 | 13.35 | +1.82 | +15.78% | 8 | 284 |
| - | - | - | - | - | 2,300.00 | 17.25 | +1.28 | +8.02% | 7 | 47 |
| 1,024.78 | 0.00 | - | 1 | 3 | 2,400.00 | 20.82 | 0.00 | - | 1 | 42 |
| 990.00 | 0.00 | - | - | 1 | 2,500.00 | 29.85 | +2.91 | +10.80% | 2 | 134 |
| - | - | - | - | - | 2,600.00 | 39.82 | +4.38 | +12.36% | 1 | 153 |
| 703.50 | 0.00 | - | 1 | 10 | 2,700.00 | 46.59 | 0.00 | - | 38 | 110 |
| 613.30 | 0.00 | - | 1 | 4 | 2,800.00 | 63.50 | +2.25 | +3.67% | 50 | 77 |
| 508.61 | -16.39 | -3.12% | 2 | 5 | 2,900.00 | 88.00 | +8.00 | +10.00% | 9 | 217 |
| 456.33 | 0.00 | - | 1 | 23 | 3,000.00 | 115.70 | +7.45 | +6.88% | 21 | 117 |
| 428.45 | 0.00 | - | 10 | 17 | 3,100.00 | 150.25 | +20.25 | +15.58% | 7 | 184 |
| 313.57 | -3.96 | -1.25% | 1 | 12 | 3,200.00 | 184.80 | +21.49 | +13.16% | 15 | 134 |
| 242.50 | -29.50 | -10.85% | 13 | 229 | 3,300.00 | 236.62 | +25.89 | +12.29% | 52 | 280 |
| 193.50 | -26.00 | -11.85% | 19 | 340 | 3,400.00 | 273.60 | +8.43 | +3.18% | 1 | 183 |
| 161.00 | -15.00 | -8.52% | 8 | 291 | 3,500.00 | 330.32 | +4.02 | +1.23% | 3 | 186 |
| 127.69 | -13.31 | -9.44% | 30 | 165 | 3,600.00 | 402.95 | +15.11 | +3.90% | 1 | 37 |
| 98.30 | -12.25 | -11.08% | 18 | 112 | 3,700.00 | 412.55 | 0.00 | - | 2 | 34 |
| 77.42 | -9.80 | -11.24% | 4 | 125 | 3,800.00 | 525.00 | 0.00 | - | 2 | 45 |
| 58.00 | -7.76 | -11.80% | 13 | 167 | 3,900.00 | 603.50 | 0.00 | - | 6 | 24 |
| 46.60 | -6.40 | -12.08% | 33 | 163 | 4,000.00 | 710.00 | -21.45 | -2.93% | 1 | 3 |
| 36.79 | -2.80 | -7.07% | 5 | 83 | 4,100.00 | 828.00 | +93.00 | +12.65% | 1 | 5 |
| 30.17 | -1.45 | -4.59% | 4 | 82 | 4,200.00 | - | - | - | - | - |
| 23.74 | -1.86 | -7.27% | 4 | 37 | 4,300.00 | 937.50 | 0.00 | - | 15 | 16 |
| 20.25 | 0.00 | - | 4 | 70 | 4,400.00 | 910.00 | 0.00 | - | 1 | 3 |
| 14.80 | -2.20 | -12.94% | 11 | 269 | 4,500.00 | 1,093.00 | 0.00 | - | 1 | 3 |
| 12.15 | -1.10 | -8.30% | 5 | 484 | 4,600.00 | - | - | - | - | - |
| 11.00 | 0.00 | - | 5 | 57 | 4,700.00 | 1,360.94 | 0.00 | - | 12 | 12 |
| 8.20 | -2.45 | -23.00% | 2 | 32 | 4,800.00 | 1,467.60 | 0.00 | - | 2 | 3 |
| 7.25 | -2.95 | -28.92% | 7 | 17 | 4,900.00 | 1,594.35 | +86.65 | +5.75% | 1 | 4 |
| 6.05 | -0.70 | -10.37% | 5 | 90 | 5,000.00 | 1,660.89 | 0.00 | - | 30 | 13 |
| 5.80 | 0.00 | - | 35 | 32 | 5,100.00 | 1,758.28 | 0.00 | - | 22 | 29 |
| 4.90 | 0.00 | - | 22 | 75 | 5,200.00 | 1,795.96 | 0.00 | - | 2 | 35 |
| - | - | - | - | - | 5,300.00 | 1,887.83 | 0.00 | - | 6 | 14 |
| 3.50 | -0.45 | -11.39% | 17 | 56 | 5,400.00 | 1,852.75 | 0.00 | - | 1 | 0 |
